Australia markets closed

Bulletin Resources Limited (BNR.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.0522+0.0022 (+4.40%)
At close: 03:58PM AEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20240.05000.05300.05000.05300.053073,091
09 May 2024------
08 May 20240.05000.05000.05000.05000.050043,338
07 May 20240.05200.05200.04900.04900.049030,647
06 May 2024------
03 May 20240.05300.05300.05300.05300.053044,893
02 May 20240.04900.04900.04900.04900.049060,651
01 May 20240.04700.04900.04700.04900.049099,919
30 Apr 20240.04700.04900.04700.04900.049011,990
29 Apr 20240.04900.04900.04900.04900.0490125,000
26 Apr 20240.04700.04700.04600.04600.046087,200
24 Apr 20240.04700.04700.04700.04700.047039,100
23 Apr 20240.04800.04800.04800.04800.048031,031
22 Apr 20240.04800.04800.04800.04800.048072,000
19 Apr 20240.05000.05000.04800.04900.0490121,134
18 Apr 20240.04900.05300.04900.05300.053078,492
17 Apr 2024------
16 Apr 20240.05500.05500.05300.05300.053041,311
15 Apr 20240.06100.06100.05300.05300.053030,146
12 Apr 20240.04900.05100.04900.05100.051055,400
11 Apr 20240.05000.05000.04600.04900.0490155,817
10 Apr 20240.05000.05100.04800.04900.0490335,861
09 Apr 20240.04700.05000.04300.04800.04801,980,111
08 Apr 2024------
05 Apr 2024------
04 Apr 20240.06600.06600.06400.06400.064074,073
03 Apr 20240.06300.07000.06300.06900.0690108,522
02 Apr 20240.06700.06700.06300.06300.063074,192
28 Mar 20240.06500.06600.06400.06400.0640102,150
27 Mar 20240.06500.06500.06300.06300.0630105,632
26 Mar 20240.06600.06600.06600.06600.066059,300
25 Mar 20240.06800.06800.06400.06600.0660162,706
22 Mar 20240.06900.07000.06400.06400.0640264,875
21 Mar 20240.06500.06500.06400.06400.064053,660
20 Mar 20240.06800.06800.06500.06500.065098,100
19 Mar 20240.06900.06900.06300.06600.0660438,482
18 Mar 20240.07500.07500.06600.06700.0670512,702
15 Mar 20240.07400.07400.07100.07100.0710168,781
14 Mar 20240.07200.07800.07200.07200.0720229,133
13 Mar 20240.06900.07100.06900.07100.07108,908
12 Mar 20240.07300.07400.06900.06900.0690106,783
11 Mar 20240.07100.07100.07100.07100.07104,800
08 Mar 20240.07200.07200.06900.07000.070077,657
07 Mar 20240.07200.07300.07100.07200.072062,046
06 Mar 20240.07200.07500.07200.07500.075039,293
05 Mar 20240.08100.08500.07300.07500.0750304,237
04 Mar 20240.07400.07400.07000.07000.0700132,329
01 Mar 20240.07300.08000.07300.08000.080062,699
29 Feb 20240.07700.07700.06800.07200.0720485,691
28 Feb 20240.07500.07500.07400.07400.074058,500
27 Feb 20240.07600.07600.07600.07600.076013,500
26 Feb 20240.07500.07700.07300.07700.0770111,763
23 Feb 20240.07800.08000.07700.07700.0770125,266
22 Feb 20240.07900.07900.07700.07800.0780175,249
21 Feb 20240.08100.08200.07800.08200.0820151,781
20 Feb 20240.08600.08600.08600.08600.08606,352
19 Feb 20240.08400.08400.08100.08100.081037,948
16 Feb 20240.08300.08600.08300.08300.0830133,538
15 Feb 20240.08100.08200.08100.08200.08206,052
14 Feb 20240.08100.08300.08100.08100.081036,550
13 Feb 2024------
12 Feb 20240.08500.08800.08400.08400.084039,109
09 Feb 20240.08500.08500.08500.08500.085017,693
08 Feb 20240.08200.08200.08000.08100.081048,955
07 Feb 20240.08400.08400.08300.08300.083065,061
06 Feb 20240.08500.08500.08400.08400.084032,988
05 Feb 20240.08300.08300.08100.08100.0810113,138
02 Feb 20240.08600.08600.08200.08200.082012,090
01 Feb 20240.08100.08200.08000.08000.0800277,451
31 Jan 20240.08400.08400.08300.08300.083023,000
30 Jan 20240.08200.08500.08200.08500.085093,494
29 Jan 20240.08800.08900.08300.08300.0830104,005
25 Jan 20240.08800.08800.08400.08600.086026,278
24 Jan 20240.08300.08800.08200.08600.0860217,550
23 Jan 20240.08600.08600.07900.08100.08101,100,296
22 Jan 20240.10500.10500.08800.08800.0880606,800
19 Jan 20240.10500.10500.10000.10500.105088,366
18 Jan 2024------
17 Jan 20240.10000.11500.10000.11000.1100425,857
16 Jan 20240.12500.12500.10000.10250.10251,866,301
15 Jan 20240.12500.13000.12500.13000.1300142,556
12 Jan 20240.13000.14000.13000.13000.130092,315
11 Jan 20240.13000.13500.12500.13500.1350255,193
10 Jan 20240.14000.14000.12500.12750.1275842,121
09 Jan 20240.14500.14500.13500.14000.1400393,979
08 Jan 20240.14500.14500.13500.14000.1400335,007
05 Jan 20240.13500.14500.13500.14000.140066,780
04 Jan 20240.13500.14000.13000.13500.1350125,313
03 Jan 20240.13500.14000.13500.13500.135067,106
02 Jan 20240.13500.14000.13500.14000.1400122,451
29 Dec 20230.14000.14000.14000.14000.1400294,072
28 Dec 20230.12750.14000.12750.14000.1400344,043
27 Dec 20230.12000.13000.12000.12500.1250121,271
22 Dec 20230.12000.12500.12000.12000.120092,000
21 Dec 20230.13000.13000.12000.12500.1250179,800
20 Dec 20230.11500.13000.11500.13000.1300318,232
19 Dec 20230.12000.12000.11500.12000.120038,641
18 Dec 20230.11500.11500.11500.11500.115061,271
15 Dec 20230.12000.12500.12000.12000.1200154,467
14 Dec 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...