BNK Banking Corporation Limited (BBC.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.3800

0.0000

(0.00%)

As of 01:18PM AEST. Market open.

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	0.3900	0.3900	0.3800	0.3800	0.3800	44,100
17 Apr 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
16 Apr 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
15 Apr 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
12 Apr 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
11 Apr 2024	0.3800	0.3800	0.3800	0.3800	0.3800	3,845
10 Apr 2024	0.4100	0.4100	0.4100	0.4100	0.4100	1
09 Apr 2024	0.3750	0.4000	0.3750	0.4000	0.4000	11,450
08 Apr 2024	0.3750	0.3750	0.3750	0.3750	0.3750	6,043
05 Apr 2024	0.3900	0.3900	0.3850	0.3850	0.3850	1,824
04 Apr 2024	0.3650	0.3650	0.3650	0.3650	0.3650	5,984
03 Apr 2024	0.3750	0.3750	0.3750	0.3750	0.3750	8,344
02 Apr 2024	0.3700	0.3900	0.3700	0.3900	0.3900	10,012
28 Mar 2024	0.3900	0.3900	0.3900	0.3900	0.3900	12,293
27 Mar 2024	0.3750	0.3800	0.3750	0.3750	0.3750	41,047
26 Mar 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
25 Mar 2024	0.3700	0.3800	0.3650	0.3800	0.3800	10,139
22 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
21 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3600	89,978
20 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3600	22
19 Mar 2024	0.3500	0.3500	0.3500	0.3500	0.3500	8,000
18 Mar 2024	0.3600	0.3600	0.3500	0.3500	0.3500	3,915
15 Mar 2024	0.3500	0.3500	0.3500	0.3500	0.3500	10,000
14 Mar 2024	0.3600	0.3600	0.3500	0.3500	0.3500	18,234
13 Mar 2024	0.3550	0.3600	0.3500	0.3600	0.3600	10,001
12 Mar 2024	0.3600	0.3600	0.3450	0.3450	0.3450	43,943
11 Mar 2024	0.3800	0.3800	0.3600	0.3600	0.3600	19,814
08 Mar 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
07 Mar 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
06 Mar 2024	0.3500	0.3750	0.3500	0.3750	0.3750	31,009
05 Mar 2024	0.3800	0.3800	0.3450	0.3450	0.3450	5,144
04 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
01 Mar 2024	0.3600	0.3650	0.3600	0.3600	0.3600	22,043
29 Feb 2024	0.3600	0.3600	0.3600	0.3600	0.3600	72,115
28 Feb 2024	0.3150	0.3650	0.3100	0.3650	0.3650	192,198
27 Feb 2024	0.3700	0.3700	0.3000	0.3100	0.3100	267,007
26 Feb 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
23 Feb 2024	0.3650	0.3750	0.3600	0.3600	0.3600	115,260
22 Feb 2024	0.3800	0.3800	0.3600	0.3600	0.3600	20,000
21 Feb 2024	0.4000	0.4000	0.3950	0.3950	0.3950	5,001
20 Feb 2024	0.3850	0.3850	0.3850	0.3850	0.3850	6,184
19 Feb 2024	0.3800	0.3800	0.3600	0.3800	0.3800	823,223
16 Feb 2024	0.3700	0.3700	0.3700	0.3700	0.3700	2,679
15 Feb 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
14 Feb 2024	0.4200	0.4200	0.4200	0.4200	0.4200	11
13 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
12 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
09 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,000
08 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.3900	2,477
07 Feb 2024	0.4150	0.4150	0.4150	0.4150	0.4150	23
06 Feb 2024	0.4050	0.4050	0.4050	0.4050	0.4050	-
05 Feb 2024	0.4000	0.4050	0.4000	0.4050	0.4050	10,011
02 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.4000	5,000
01 Feb 2024	0.3850	0.3950	0.3850	0.3850	0.3850	6,164
31 Jan 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
30 Jan 2024	0.4000	0.4050	0.3900	0.4000	0.4000	110,500
29 Jan 2024	0.4100	0.4200	0.4000	0.4000	0.4000	62,656
25 Jan 2024	0.4000	0.4000	0.4000	0.4000	0.4000	32,907
24 Jan 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
23 Jan 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
22 Jan 2024	0.3850	0.3850	0.3800	0.3800	0.3800	3,700
19 Jan 2024	0.4050	0.4050	0.4050	0.4050	0.4050	4,555
18 Jan 2024	0.4100	0.4100	0.4050	0.4050	0.4050	30,000
17 Jan 2024	0.4100	0.4100	0.4100	0.4100	0.4100	2,303
16 Jan 2024	0.4100	0.4100	0.4100	0.4100	0.4100	584
15 Jan 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
12 Jan 2024	0.4100	0.4100	0.4100	0.4100	0.4100	25,092
11 Jan 2024	0.4000	0.4000	0.3800	0.3900	0.3900	16,026
10 Jan 2024	0.4000	0.4000	0.4000	0.4000	0.4000	103,579
09 Jan 2024	0.4250	0.4250	0.4250	0.4250	0.4250	11
08 Jan 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
05 Jan 2024	0.4100	0.4250	0.3950	0.4250	0.4250	259,484
04 Jan 2024	0.4000	0.4000	0.4000	0.4000	0.4000	931
03 Jan 2024	0.4000	0.4000	0.4000	0.4000	0.4000	5,657
02 Jan 2024	0.3950	0.4000	0.3950	0.4000	0.4000	23,618
29 Dec 2023	0.3800	0.3800	0.3800	0.3800	0.3800	9,692
28 Dec 2023	0.3800	0.3800	0.3800	0.3800	0.3800	-
27 Dec 2023	0.3800	0.3800	0.3800	0.3800	0.3800	-
22 Dec 2023	0.3900	0.3900	0.3650	0.3800	0.3800	314,484
21 Dec 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
20 Dec 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
19 Dec 2023	0.3900	0.3900	0.3900	0.3900	0.3900	12
18 Dec 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
15 Dec 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
14 Dec 2023	0.3850	0.3900	0.3850	0.3900	0.3900	157,672
13 Dec 2023	0.3700	0.3900	0.3700	0.3850	0.3850	578,516
12 Dec 2023	0.3600	0.3650	0.3600	0.3650	0.3650	50,000
11 Dec 2023	0.3600	0.3700	0.3500	0.3500	0.3500	5,815
08 Dec 2023	0.3400	0.3550	0.3400	0.3550	0.3550	144,900
07 Dec 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
06 Dec 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
05 Dec 2023	0.3300	0.3300	0.3300	0.3300	0.3300	12,500
04 Dec 2023	0.3450	0.3500	0.3300	0.3400	0.3400	140,744
01 Dec 2023	0.3400	0.3400	0.3400	0.3400	0.3400	-
30 Nov 2023	0.3400	0.3400	0.3400	0.3400	0.3400	72,269
29 Nov 2023	0.3300	0.3500	0.3300	0.3400	0.3400	102,319
28 Nov 2023	0.3200	0.3300	0.3150	0.3300	0.3300	106,128
27 Nov 2023	0.3250	0.3250	0.3250	0.3250	0.3250	20,047
24 Nov 2023	0.3300	0.3300	0.3200	0.3250	0.3250	39,009
23 Nov 2023	0.3300	0.3300	0.3250	0.3250	0.3250	15,816
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,825.10-73.80(-0.93%)

ASX 2007,567.90-74.20(-0.97%)

AUD/USD0.6393-0.0032(-0.51%)

OIL84.15+1.42(+1.72%)

GOLD2,404.30+6.30(+0.26%)

Bitcoin AUD97,030.76+895.40(+0.93%)

BNK Banking Corporation Limited (BBC.AX)

ALL ORDS
7,825.10
-73.80(-0.93%)

ASX 200
7,567.90
-74.20(-0.97%)

AUD/USD
0.6393
-0.0032(-0.51%)

OIL
84.15
+1.42(+1.72%)

GOLD
2,404.30
+6.30(+0.26%)

Bitcoin AUD
97,030.76
+895.40(+0.93%)