Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

ASX - Delayed Quote AUD

BNK Banking Corporation Limited (BBC.AX)

Compare

0.3200

0.0000

(0.00%)

As of 3:41:13 PM GMT+11. Market Open.

Currency in AUD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 5, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	47,403
Mar 5, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	47,403
Mar 4, 2025	0.3150	0.3250	0.3150	0.3250	0.3250	41,850
Mar 3, 2025	0.3150	0.3150	0.3100	0.3100	0.3100	71,971
Feb 28, 2025	0.3150	0.3250	0.3150	0.3200	0.3200	11,463
Feb 27, 2025	0.3000	0.3300	0.3000	0.3200	0.3200	109,203
Feb 26, 2025	0.2800	0.3000	0.2700	0.2850	0.2850	110,308
Feb 25, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	-
Feb 24, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	-
Feb 21, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	-
Feb 20, 2025	0.2650	0.2650	0.2600	0.2600	0.2600	1,771
Feb 19, 2025	0.2750	0.2750	0.2600	0.2600	0.2600	58,155
Feb 18, 2025	0.2750	0.2750	0.2600	0.2600	0.2600	46,325
Feb 17, 2025	0.2750	0.2800	0.2750	0.2750	0.2750	1,330
Feb 14, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	-
Feb 13, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	-
Feb 12, 2025	0.3100	0.3100	0.2800	0.2800	0.2800	17,182
Feb 11, 2025	0.2900	0.2900	0.2800	0.2800	0.2800	3,500
Feb 10, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	-
Feb 7, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	-
Feb 6, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	1,200
Feb 5, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	2,000
Feb 4, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	2,001
Feb 3, 2025	0.2950	0.2950	0.2950	0.2950	0.2950	3,515
Jan 31, 2025	0.2900	0.3050	0.2800	0.3050	0.3050	4,968
Jan 30, 2025	0.2950	0.3000	0.2900	0.2900	0.2900	50,978
Jan 29, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	22,519
Jan 28, 2025	0.2850	0.2850	0.2850	0.2850	0.2850	-
Jan 24, 2025	0.2750	0.2850	0.2650	0.2850	0.2850	125,667
Jan 23, 2025	0.3000	0.3000	0.2800	0.2800	0.2800	15,405
Jan 22, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 21, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 20, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	3,336
Jan 17, 2025	0.3050	0.3100	0.3050	0.3050	0.3050	13,185
Jan 16, 2025	0.3050	0.3050	0.3050	0.3050	0.3050	-
Jan 15, 2025	0.3050	0.3050	0.3050	0.3050	0.3050	2,797
Jan 14, 2025	0.3200	0.3200	0.3100	0.3100	0.3100	26,862
Jan 13, 2025	0.3300	0.3300	0.3200	0.3200	0.3200	10,729
Jan 10, 2025	0.3250	0.3250	0.3250	0.3250	0.3250	-
Jan 9, 2025	0.3250	0.3250	0.3250	0.3250	0.3250	-
Jan 8, 2025	0.3250	0.3300	0.3250	0.3250	0.3250	52,507
Jan 7, 2025	0.3050	0.3050	0.3050	0.3050	0.3050	-
Jan 6, 2025	0.3200	0.3200	0.3050	0.3050	0.3050	27,833
Jan 3, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	23,121
Jan 2, 2025	0.3350	0.3350	0.3300	0.3300	0.3300	443
Dec 31, 2024	0.3200	0.3350	0.3200	0.3350	0.3350	16,950
Dec 30, 2024	0.3250	0.3300	0.3250	0.3300	0.3300	2,348
Dec 27, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Dec 24, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	22,938
Dec 23, 2024	0.3200	0.3300	0.3200	0.3300	0.3300	21,917
Dec 20, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Dec 19, 2024	0.3350	0.3350	0.3300	0.3300	0.3300	2,013
Dec 18, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Dec 17, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Dec 16, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Dec 13, 2024	0.3250	0.3300	0.3150	0.3300	0.3300	224,639
Dec 12, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Dec 11, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Dec 10, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Dec 9, 2024	0.3400	0.3400	0.3250	0.3250	0.3250	1,918
Dec 6, 2024	0.3300	0.3400	0.3300	0.3400	0.3400	207,037
Dec 5, 2024	0.3200	0.3300	0.3100	0.3200	0.3200	146,738
Dec 4, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Dec 3, 2024	0.3150	0.3150	0.3100	0.3100	0.3100	315,476
Dec 2, 2024	0.3300	0.3300	0.3100	0.3100	0.3100	53,630
Nov 29, 2024	0.3200	0.3300	0.3200	0.3300	0.3300	50,896
Nov 28, 2024	0.3250	0.3250	0.3200	0.3200	0.3200	20,061
Nov 27, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	3,044
Nov 26, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
Nov 25, 2024	0.3100	0.3100	0.3050	0.3050	0.3050	22,950
Nov 22, 2024	0.3225	0.3350	0.3225	0.3350	0.3350	11,100
Nov 21, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
Nov 20, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
Nov 19, 2024	0.3350	0.3350	0.3050	0.3050	0.3050	752
Nov 18, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Nov 15, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Nov 14, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Nov 13, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	14
Nov 12, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Nov 11, 2024	0.3050	0.3250	0.3050	0.3250	0.3250	8,440
Nov 8, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Nov 7, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	35
Nov 6, 2024	0.3250	0.3400	0.3250	0.3300	0.3300	947
Nov 5, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	9,999
Nov 4, 2024	0.3350	0.3425	0.3350	0.3425	0.3425	100
Nov 1, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Oct 31, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	59,688
Oct 30, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	44,326
Oct 29, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	29,236
Oct 28, 2024	0.3650	0.3650	0.3450	0.3450	0.3450	14,881
Oct 25, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	6,509
Oct 24, 2024	0.3550	0.3550	0.3500	0.3500	0.3500	15,654
Oct 23, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	9,987
Oct 22, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	3,390
Oct 21, 2024	0.3600	0.3600	0.3400	0.3400	0.3400	39,098
Oct 18, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	430
Oct 17, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
Oct 16, 2024	0.3550	0.3550	0.3450	0.3450	0.3450	10,580
Oct 15, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
Oct 14, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
Oct 11, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
Oct 10, 2024	0.3450	0.3700	0.3450	0.3450	0.3450	29,348
Oct 9, 2024	0.3450	0.3500	0.3450	0.3500	0.3500	30,872
Oct 8, 2024	0.3500	0.3500	0.3400	0.3500	0.3500	82,107
Oct 7, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	13
Oct 4, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	-
Oct 3, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	-
Oct 2, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	-
Oct 1, 2024	0.3450	0.3550	0.3300	0.3550	0.3550	83,962
Sep 30, 2024	0.3350	0.3450	0.3200	0.3300	0.3300	61,630
Sep 27, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Sep 26, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Sep 25, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	6,108
Sep 24, 2024	0.3550	0.3550	0.3400	0.3400	0.3400	12,577
Sep 23, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	30,013
Sep 20, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	43,331
Sep 19, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Sep 18, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	4,565
Sep 17, 2024	0.3500	0.3550	0.3500	0.3550	0.3550	12,250
Sep 16, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	13,013
Sep 13, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Sep 12, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	3,500
Sep 11, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	2,035
Sep 10, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	174,038
Sep 9, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	97,805
Sep 6, 2024	0.3550	0.3550	0.3300	0.3400	0.3400	456,672
Sep 5, 2024	0.3400	0.3500	0.3400	0.3500	0.3500	58,004
Sep 4, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Sep 3, 2024	0.3700	0.3700	0.3400	0.3400	0.3400	50,311
Sep 2, 2024	0.3400	0.3700	0.3400	0.3700	0.3700	124,858
Aug 30, 2024	0.3250	0.3400	0.3250	0.3400	0.3400	363,376
Aug 29, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Aug 28, 2024	0.3000	0.3350	0.2950	0.3350	0.3350	22,909
Aug 27, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Aug 26, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	1,630
Aug 23, 2024	0.3400	0.3400	0.3300	0.3350	0.3350	516,788
Aug 22, 2024	0.2950	0.3350	0.2950	0.3350	0.3350	42,776
Aug 21, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	205,266
Aug 20, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	50,000
Aug 19, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	140,212
Aug 16, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	166,300
Aug 15, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Aug 14, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Aug 13, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	18
Aug 12, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	100,013
Aug 9, 2024	0.3325	0.3550	0.3325	0.3400	0.3400	158,417
Aug 8, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Aug 7, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Aug 6, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	19,286
Aug 5, 2024	0.3250	0.3250	0.3200	0.3200	0.3200	48,409
Aug 2, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
Aug 1, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
Jul 31, 2024	0.3175	0.3175	0.3050	0.3050	0.3050	35,434
Jul 30, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	6,666
Jul 29, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jul 26, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jul 25, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jul 24, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	5,043
Jul 23, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	62,517
Jul 22, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	14
Jul 19, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jul 18, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jul 17, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	25,890
Jul 16, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jul 15, 2024	0.3450	0.3450	0.3200	0.3200	0.3200	513
Jul 12, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	-
Jul 11, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	1,189
Jul 10, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
Jul 9, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
Jul 8, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
Jul 5, 2024	0.3400	0.3450	0.3400	0.3450	0.3450	120,537
Jul 4, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jul 3, 2024	0.3550	0.3550	0.3400	0.3400	0.3400	125,870
Jul 2, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
Jul 1, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
Jun 28, 2024	0.3550	0.3550	0.3400	0.3450	0.3450	80,997
Jun 27, 2024	0.3500	0.3550	0.3500	0.3500	0.3500	90,190
Jun 26, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	38,701
Jun 25, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	2,488
Jun 24, 2024	0.3400	0.3500	0.3400	0.3500	0.3500	1,034
Jun 21, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	197,902
Jun 20, 2024	0.3400	0.3500	0.3400	0.3500	0.3500	54
Jun 19, 2024	0.3400	0.3500	0.3400	0.3500	0.3500	25,418
Jun 18, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	81,000
Jun 17, 2024	0.3400	0.3500	0.3400	0.3475	0.3475	11,032
Jun 14, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	1,858
Jun 13, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	3,500
Jun 12, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	-
Jun 11, 2024	0.3500	0.3550	0.3400	0.3550	0.3550	32,040
Jun 7, 2024	0.3250	0.3400	0.3250	0.3400	0.3400	48,809
Jun 6, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	5,000
Jun 5, 2024	0.3200	0.3250	0.3200	0.3250	0.3250	12,000
Jun 4, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	2,303
Jun 3, 2024	0.3400	0.3400	0.3250	0.3250	0.3250	3,213
May 31, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	10,000
May 30, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	10,000
May 29, 2024	0.3300	0.3400	0.3300	0.3400	0.3400	35,250
May 28, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	6,448
May 27, 2024	0.3600	0.3600	0.3550	0.3550	0.3550	38,338
May 24, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
May 23, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	30,760
May 22, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	3,720
May 21, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
May 20, 2024	0.3600	0.3800	0.3550	0.3800	0.3800	77,564
May 17, 2024	0.3600	0.3600	0.3550	0.3600	0.3600	50,304
May 16, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	23
May 15, 2024	0.3500	0.3600	0.3500	0.3500	0.3500	36,799
May 14, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	2,517
May 13, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	12
May 10, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	238
May 9, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	1,500
May 8, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
May 7, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	498
May 6, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	1,300
May 3, 2024	0.3750	0.3850	0.3750	0.3850	0.3850	32,325
May 2, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
May 1, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Apr 30, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	6,000
Apr 29, 2024	0.3750	0.3800	0.3750	0.3800	0.3800	4,315
Apr 26, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	11,011
Apr 24, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Apr 23, 2024	0.3900	0.3900	0.3750	0.3750	0.3750	3,220
Apr 22, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Apr 19, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Apr 18, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	44,100
Apr 17, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Apr 16, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Apr 15, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Apr 12, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Apr 11, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	3,845
Apr 10, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	1
Apr 9, 2024	0.3750	0.4000	0.3750	0.4000	0.4000	11,450
Apr 8, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	6,043
Apr 5, 2024	0.3900	0.3900	0.3850	0.3850	0.3850	1,824
Apr 4, 2024	0.3650	0.3650	0.3650	0.3650	0.3650	5,984
Apr 3, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	8,344
Apr 2, 2024	0.3700	0.3900	0.3700	0.3900	0.3900	10,012
Mar 28, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	12,293
Mar 27, 2024	0.3750	0.3800	0.3750	0.3750	0.3750	41,047
Mar 26, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Mar 25, 2024	0.3700	0.3800	0.3650	0.3800	0.3800	10,139
Mar 22, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Mar 21, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	89,978
Mar 20, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	22
Mar 19, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	8,000
Mar 18, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	3,915
Mar 15, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	10,000
Mar 14, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	18,234
Mar 13, 2024	0.3550	0.3600	0.3500	0.3600	0.3600	10,001
Mar 12, 2024	0.3600	0.3600	0.3450	0.3450	0.3450	43,943
Mar 11, 2024	0.3800	0.3800	0.3600	0.3600	0.3600	19,814
Mar 8, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Mar 7, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Mar 6, 2024	0.3500	0.3750	0.3500	0.3750	0.3750	31,009

BFL.AX BSP Financial Group Limited

7.16

0.00%

MYS.AX MyState Limited

3.8600

-0.26%

JDO.AX Judo Capital Holdings Limited

1.9820

+1.12%

BOQ.AX Bank of Queensland Limited

6.53

-0.31%

BEN.AX Bendigo and Adelaide Bank Limited

10.48

-0.19%

IBN ICICI Bank Limited

28.11

+1.85%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

BNK Banking Corporation Limited (BBC.AX)

Related Tickers