Bendigo & Adelaide Bank Ltd. BEN

ASX · Australia · Finance

AUD 10.18+0.14 (+1.39%)

Market open· Oct 2, 2026, 4:54 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 10.15	+1.05%	AUD 10.12	AUD 10.19	AUD 10.11	326.10K
2026-10-01	AUD 10.04	-3.09%	AUD 10.24	AUD 10.27	AUD 10.04	1.83M
2026-09-30	AUD 10.36	+0.58%	AUD 10.26	AUD 10.42	AUD 10.22	2.29M
2026-09-29	AUD 10.30	-0.77%	AUD 10.37	AUD 10.39	AUD 10.27	542.92K
2026-09-28	AUD 10.38	+0.58%	AUD 10.30	AUD 10.43	AUD 10.28	965.33K
2026-09-25	AUD 10.32	+0.88%	AUD 10.24	AUD 10.32	AUD 10.21	636.65K
2026-09-24	AUD 10.23	-0.87%	AUD 10.21	AUD 10.28	AUD 10.18	886.88K
2026-09-23	AUD 10.32	-0.96%	AUD 10.42	AUD 10.42	AUD 10.30	1.05M
2026-09-22	AUD 10.42	-0.76%	AUD 10.54	AUD 10.57	AUD 10.42	986.78K
2026-09-21	AUD 10.50	+1.35%	AUD 10.26	AUD 10.53	AUD 10.26	895.89K
2026-09-18	AUD 10.36	-0.48%	AUD 10.52	AUD 10.59	AUD 10.36	3.24M
2026-09-17	AUD 10.41	+1.56%	AUD 10.49	AUD 10.57	AUD 10.39	2.82M
2026-09-16	AUD 10.25	+0.20%	AUD 10.23	AUD 10.34	AUD 10.23	1.48M
2026-09-15	AUD 10.23	-0.49%	AUD 10.30	AUD 10.35	AUD 10.23	1.16M
2026-09-14	AUD 10.28	+0.29%	AUD 10.24	AUD 10.31	AUD 10.20	1.11M
2026-09-11	AUD 10.25	+1.28%	AUD 10.15	AUD 10.26	AUD 10.12	1.33M
2026-09-10	AUD 10.12	-0.98%	AUD 10.17	AUD 10.19	AUD 10.06	1.53M
2026-09-09	AUD 10.22	-1.26%	AUD 10.36	AUD 10.37	AUD 10.17	1.17M
2026-09-08	AUD 10.35	-1.43%	AUD 10.53	AUD 10.55	AUD 10.28	1.15M
2026-09-07	AUD 10.50	-1.22%	AUD 10.60	AUD 10.64	AUD 10.45	1.09M
2026-09-04	AUD 10.63	+0.85%	AUD 10.60	AUD 10.71	AUD 10.57	1.22M
2026-09-03	AUD 10.54	+0.57%	AUD 10.44	AUD 10.66	AUD 10.44	2.40M
2026-09-02	AUD 10.48	0.00%	AUD 10.38	AUD 10.54	AUD 10.38	1.53M
2026-09-01	AUD 10.48	-2.33%	AUD 10.28	AUD 10.51	AUD 10.26	1.98M
2026-08-31	AUD 10.73	+1.42%	AUD 10.65	AUD 10.83	AUD 10.61	2.97M
2026-08-28	AUD 10.58	+1.15%	AUD 10.52	AUD 10.65	AUD 10.49	1.80M
2026-08-27	AUD 10.46	-0.85%	AUD 10.61	AUD 10.72	AUD 10.46	1.86M
2026-08-26	AUD 10.55	-2.76%	AUD 10.86	AUD 10.89	AUD 10.52	2.12M
2026-08-25	AUD 10.85	+3.83%	AUD 10.47	AUD 10.91	AUD 10.46	3.29M
2026-08-24	AUD 10.45	-0.38%	AUD 10.52	AUD 10.66	AUD 10.35	2.58M
2026-08-21	AUD 10.49	+2.74%	AUD 10.22	AUD 10.49	AUD 10.16	2.03M
2026-08-20	AUD 10.21	-1.83%	AUD 10.41	AUD 10.47	AUD 10.15	2.44M
2026-08-19	AUD 10.40	-1.52%	AUD 10.45	AUD 10.68	AUD 10.31	3.62M
2026-08-18	AUD 10.56	-5.29%	AUD 10.98	AUD 10.98	AUD 10.11	7.42M
2026-08-17	AUD 11.15	-0.27%	AUD 11.18	AUD 11.22	AUD 11.07	1.03M
2026-08-14	AUD 11.18	+0.45%	AUD 11.16	AUD 11.20	AUD 11.11	503.86K
2026-08-13	AUD 11.13	+0.36%	AUD 11.08	AUD 11.15	AUD 11.01	957.43K
2026-08-12	AUD 11.09	-0.98%	AUD 11.16	AUD 11.24	AUD 11.08	1.19M
2026-08-11	AUD 11.20	-0.62%	AUD 11.28	AUD 11.35	AUD 11.16	856.58K
2026-08-10	AUD 11.27	-0.97%	AUD 11.34	AUD 11.38	AUD 11.22	1.00M
2026-08-07	AUD 11.38	-1.73%	AUD 11.57	AUD 11.57	AUD 11.32	1.00M
2026-08-06	AUD 11.58	+0.96%	AUD 11.47	AUD 11.62	AUD 11.41	1.42M
2026-08-05	AUD 11.47	-0.35%	AUD 11.51	AUD 11.55	AUD 11.34	1.04M
2026-08-04	AUD 11.51	+1.23%	AUD 11.44	AUD 11.53	AUD 11.43	1.21M
2026-08-03	AUD 11.37	-0.79%	AUD 11.40	AUD 11.46	AUD 11.28	1.08M
2026-07-31	AUD 11.46	+1.15%	AUD 11.44	AUD 11.48	AUD 11.35	2.06M
2026-07-30	AUD 11.33	+0.44%	AUD 11.16	AUD 11.37	AUD 11.16	1.42M
2026-07-29	AUD 11.28	+1.17%	AUD 11.18	AUD 11.32	AUD 11.18	1.57M
2026-07-28	AUD 11.15	+1.27%	AUD 10.98	AUD 11.20	AUD 10.94	1.23M
2026-07-27	AUD 11.01	+2.32%	AUD 10.85	AUD 11.01	AUD 10.85	1.11M
2026-07-24	AUD 10.76	-0.46%	AUD 10.81	AUD 10.87	AUD 10.75	924.51K
2026-07-23	AUD 10.81	+1.79%	AUD 10.70	AUD 10.85	AUD 10.65	1.60M
2026-07-22	AUD 10.62	+0.28%	AUD 10.61	AUD 10.77	AUD 10.59	1.29M
2026-07-21	AUD 10.59	-0.66%	AUD 10.66	AUD 10.69	AUD 10.50	712.44K
2026-07-20	AUD 10.66	+0.66%	AUD 10.66	AUD 10.73	AUD 10.60	1.12M
2026-07-17	AUD 10.59	-0.66%	AUD 10.68	AUD 10.75	AUD 10.54	1.51M
2026-07-16	AUD 10.66	+0.38%	AUD 10.63	AUD 10.74	AUD 10.55	1.11M
2026-07-15	AUD 10.62	+0.38%	AUD 10.59	AUD 10.73	AUD 10.58	1.55M
2026-07-14	AUD 10.58	-0.38%	AUD 10.63	AUD 10.63	AUD 10.53	856.29K
2026-07-13	AUD 10.62	-0.09%	AUD 10.69	AUD 10.71	AUD 10.58	784.71K
2026-07-10	AUD 10.63	-0.19%	AUD 10.61	AUD 10.70	AUD 10.57	831.56K
2026-07-09	AUD 10.65	-0.28%	AUD 10.64	AUD 10.70	AUD 10.52	1.26M
2026-07-08	AUD 10.68	+0.95%	AUD 10.58	AUD 10.68	AUD 10.45	811.67K
2026-07-07	AUD 10.58	+1.73%	AUD 10.40	AUD 10.61	AUD 10.38	1.53M
2026-07-06	AUD 10.40	-0.10%	AUD 10.38	AUD 10.42	AUD 10.31	704.69K
2026-07-03	AUD 10.41	+0.77%	AUD 10.34	AUD 10.43	AUD 10.29	993.44K
2026-07-02	AUD 10.33	+0.19%	AUD 10.37	AUD 10.39	AUD 10.26	1.08M
2026-07-01	AUD 10.31	-2.27%	AUD 10.57	AUD 10.60	AUD 10.26	1.16M
2026-06-30	AUD 10.55	+0.76%	AUD 10.47	AUD 10.64	AUD 10.45	1.94M
2026-06-29	AUD 10.47	+0.10%	AUD 10.48	AUD 10.56	AUD 10.39	1.04M
2026-06-26	AUD 10.46	+1.06%	AUD 10.35	AUD 10.50	AUD 10.26	1.63M
2026-06-25	AUD 10.35	-2.17%	AUD 10.59	AUD 10.61	AUD 10.35	1.22M
2026-06-24	AUD 10.58	-0.94%	AUD 10.70	AUD 10.72	AUD 10.58	1.89M
2026-06-23	AUD 10.68	+0.66%	AUD 10.67	AUD 10.72	AUD 10.59	973.54K
2026-06-22	AUD 10.61	+0.57%	AUD 10.56	AUD 10.62	AUD 10.49	1.86M
2026-06-19	AUD 10.55	+0.67%	AUD 10.58	AUD 10.60	AUD 10.37	4.09M
2026-06-18	AUD 10.48	-1.69%	AUD 10.66	AUD 10.74	AUD 10.42	1.95M
2026-06-17	AUD 10.66	-0.37%	AUD 10.70	AUD 10.79	AUD 10.62	1.21M
2026-06-16	AUD 10.70	+1.52%	AUD 10.47	AUD 10.70	AUD 10.39	1.05M
2026-06-15	AUD 10.54	+1.93%	AUD 10.46	AUD 10.62	AUD 10.44	1.17M
2026-06-12	AUD 10.34	+0.10%	AUD 10.45	AUD 10.50	AUD 10.33	1.09M
2026-06-11	AUD 10.33	+0.29%	AUD 10.26	AUD 10.37	AUD 10.20	1.03M
2026-06-10	AUD 10.30	0.00%	AUD 10.31	AUD 10.38	AUD 10.26	1.26M
2026-06-09	AUD 10.30	+1.78%	AUD 10.09	AUD 10.34	AUD 9.95	2.46M
2026-06-05	AUD 10.12	-1.56%	AUD 10.32	AUD 10.35	AUD 10.09	1.26M
2026-06-04	AUD 10.28	+0.19%	AUD 10.24	AUD 10.28	AUD 10.17	1.22M
2026-06-03	AUD 10.26	+0.49%	AUD 10.24	AUD 10.29	AUD 10.16	1.09M
2026-06-02	AUD 10.21	-1.92%	AUD 10.26	AUD 10.29	AUD 10.14	1.32M
2026-06-01	AUD 10.41	+0.68%	AUD 10.40	AUD 10.41	AUD 10.28	818.90K
2026-05-29	AUD 10.34	+1.47%	AUD 10.25	AUD 10.43	AUD 10.25	2.27M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 10.15	+1.05%	AUD 10.12	AUD 10.19	AUD 10.11	326.10K
2026-10-01	AUD 10.04	-3.09%	AUD 10.24	AUD 10.27	AUD 10.04	1.83M
2026-09-30	AUD 10.36	+0.58%	AUD 10.26	AUD 10.42	AUD 10.22	2.29M
2026-09-29	AUD 10.30	-0.77%	AUD 10.37	AUD 10.39	AUD 10.27	542.92K
2026-09-28	AUD 10.38	+0.58%	AUD 10.30	AUD 10.43	AUD 10.28	965.33K
2026-09-25	AUD 10.32	+0.88%	AUD 10.24	AUD 10.32	AUD 10.21	636.65K
2026-09-24	AUD 10.23	-0.87%	AUD 10.21	AUD 10.28	AUD 10.18	886.88K
2026-09-23	AUD 10.32	-0.96%	AUD 10.42	AUD 10.42	AUD 10.30	1.05M
2026-09-22	AUD 10.42	-0.76%	AUD 10.54	AUD 10.57	AUD 10.42	986.78K
2026-09-21	AUD 10.50	+1.35%	AUD 10.26	AUD 10.53	AUD 10.26	895.89K
2026-09-18	AUD 10.36	-0.48%	AUD 10.52	AUD 10.59	AUD 10.36	3.24M
2026-09-17	AUD 10.41	+1.56%	AUD 10.49	AUD 10.57	AUD 10.39	2.82M
2026-09-16	AUD 10.25	+0.20%	AUD 10.23	AUD 10.34	AUD 10.23	1.48M
2026-09-15	AUD 10.23	-0.49%	AUD 10.30	AUD 10.35	AUD 10.23	1.16M
2026-09-14	AUD 10.28	+0.29%	AUD 10.24	AUD 10.31	AUD 10.20	1.11M
2026-09-11	AUD 10.25	+1.28%	AUD 10.15	AUD 10.26	AUD 10.12	1.33M
2026-09-10	AUD 10.12	-0.98%	AUD 10.17	AUD 10.19	AUD 10.06	1.53M
2026-09-09	AUD 10.22	-1.26%	AUD 10.36	AUD 10.37	AUD 10.17	1.17M
2026-09-08	AUD 10.35	-1.43%	AUD 10.53	AUD 10.55	AUD 10.28	1.15M
2026-09-07	AUD 10.50	-1.22%	AUD 10.60	AUD 10.64	AUD 10.45	1.09M
2026-09-04	AUD 10.63	+0.85%	AUD 10.60	AUD 10.71	AUD 10.57	1.22M
2026-09-03	AUD 10.54	+0.57%	AUD 10.44	AUD 10.66	AUD 10.44	2.40M
2026-09-02	AUD 10.48	0.00%	AUD 10.38	AUD 10.54	AUD 10.38	1.53M
2026-09-01	AUD 10.48	-2.33%	AUD 10.28	AUD 10.51	AUD 10.26	1.98M
2026-08-31	AUD 10.73	+1.42%	AUD 10.65	AUD 10.83	AUD 10.61	2.97M
2026-08-28	AUD 10.58	+1.15%	AUD 10.52	AUD 10.65	AUD 10.49	1.80M
2026-08-27	AUD 10.46	-0.85%	AUD 10.61	AUD 10.72	AUD 10.46	1.86M
2026-08-26	AUD 10.55	-2.76%	AUD 10.86	AUD 10.89	AUD 10.52	2.12M
2026-08-25	AUD 10.85	+3.83%	AUD 10.47	AUD 10.91	AUD 10.46	3.29M
2026-08-24	AUD 10.45	-0.38%	AUD 10.52	AUD 10.66	AUD 10.35	2.58M
2026-08-21	AUD 10.49	+2.74%	AUD 10.22	AUD 10.49	AUD 10.16	2.03M
2026-08-20	AUD 10.21	-1.83%	AUD 10.41	AUD 10.47	AUD 10.15	2.44M
2026-08-19	AUD 10.40	-1.52%	AUD 10.45	AUD 10.68	AUD 10.31	3.62M
2026-08-18	AUD 10.56	-5.29%	AUD 10.98	AUD 10.98	AUD 10.11	7.42M
2026-08-17	AUD 11.15	-0.27%	AUD 11.18	AUD 11.22	AUD 11.07	1.03M
2026-08-14	AUD 11.18	+0.45%	AUD 11.16	AUD 11.20	AUD 11.11	503.86K
2026-08-13	AUD 11.13	+0.36%	AUD 11.08	AUD 11.15	AUD 11.01	957.43K
2026-08-12	AUD 11.09	-0.98%	AUD 11.16	AUD 11.24	AUD 11.08	1.19M
2026-08-11	AUD 11.20	-0.62%	AUD 11.28	AUD 11.35	AUD 11.16	856.58K
2026-08-10	AUD 11.27	-0.97%	AUD 11.34	AUD 11.38	AUD 11.22	1.00M
2026-08-07	AUD 11.38	-1.73%	AUD 11.57	AUD 11.57	AUD 11.32	1.00M
2026-08-06	AUD 11.58	+0.96%	AUD 11.47	AUD 11.62	AUD 11.41	1.42M
2026-08-05	AUD 11.47	-0.35%	AUD 11.51	AUD 11.55	AUD 11.34	1.04M
2026-08-04	AUD 11.51	+1.23%	AUD 11.44	AUD 11.53	AUD 11.43	1.21M
2026-08-03	AUD 11.37	-0.79%	AUD 11.40	AUD 11.46	AUD 11.28	1.08M
2026-07-31	AUD 11.46	+1.15%	AUD 11.44	AUD 11.48	AUD 11.35	2.06M
2026-07-30	AUD 11.33	+0.44%	AUD 11.16	AUD 11.37	AUD 11.16	1.42M
2026-07-29	AUD 11.28	+1.17%	AUD 11.18	AUD 11.32	AUD 11.18	1.57M
2026-07-28	AUD 11.15	+1.27%	AUD 10.98	AUD 11.20	AUD 10.94	1.23M
2026-07-27	AUD 11.01	+2.32%	AUD 10.85	AUD 11.01	AUD 10.85	1.11M
2026-07-24	AUD 10.76	-0.46%	AUD 10.81	AUD 10.87	AUD 10.75	924.51K
2026-07-23	AUD 10.81	+1.79%	AUD 10.70	AUD 10.85	AUD 10.65	1.60M
2026-07-22	AUD 10.62	+0.28%	AUD 10.61	AUD 10.77	AUD 10.59	1.29M
2026-07-21	AUD 10.59	-0.66%	AUD 10.66	AUD 10.69	AUD 10.50	712.44K
2026-07-20	AUD 10.66	+0.66%	AUD 10.66	AUD 10.73	AUD 10.60	1.12M
2026-07-17	AUD 10.59	-0.66%	AUD 10.68	AUD 10.75	AUD 10.54	1.51M
2026-07-16	AUD 10.66	+0.38%	AUD 10.63	AUD 10.74	AUD 10.55	1.11M
2026-07-15	AUD 10.62	+0.38%	AUD 10.59	AUD 10.73	AUD 10.58	1.55M
2026-07-14	AUD 10.58	-0.38%	AUD 10.63	AUD 10.63	AUD 10.53	856.29K
2026-07-13	AUD 10.62	-0.09%	AUD 10.69	AUD 10.71	AUD 10.58	784.71K
2026-07-10	AUD 10.63	-0.19%	AUD 10.61	AUD 10.70	AUD 10.57	831.56K
2026-07-09	AUD 10.65	-0.28%	AUD 10.64	AUD 10.70	AUD 10.52	1.26M
2026-07-08	AUD 10.68	+0.95%	AUD 10.58	AUD 10.68	AUD 10.45	811.67K
2026-07-07	AUD 10.58	+1.73%	AUD 10.40	AUD 10.61	AUD 10.38	1.53M
2026-07-06	AUD 10.40	-0.10%	AUD 10.38	AUD 10.42	AUD 10.31	704.69K
2026-07-03	AUD 10.41	+0.77%	AUD 10.34	AUD 10.43	AUD 10.29	993.44K
2026-07-02	AUD 10.33	+0.19%	AUD 10.37	AUD 10.39	AUD 10.26	1.08M
2026-07-01	AUD 10.31	-2.27%	AUD 10.57	AUD 10.60	AUD 10.26	1.16M
2026-06-30	AUD 10.55	+0.76%	AUD 10.47	AUD 10.64	AUD 10.45	1.94M
2026-06-29	AUD 10.47	+0.10%	AUD 10.48	AUD 10.56	AUD 10.39	1.04M
2026-06-26	AUD 10.46	+1.06%	AUD 10.35	AUD 10.50	AUD 10.26	1.63M
2026-06-25	AUD 10.35	-2.17%	AUD 10.59	AUD 10.61	AUD 10.35	1.22M
2026-06-24	AUD 10.58	-0.94%	AUD 10.70	AUD 10.72	AUD 10.58	1.89M
2026-06-23	AUD 10.68	+0.66%	AUD 10.67	AUD 10.72	AUD 10.59	973.54K
2026-06-22	AUD 10.61	+0.57%	AUD 10.56	AUD 10.62	AUD 10.49	1.86M
2026-06-19	AUD 10.55	+0.67%	AUD 10.58	AUD 10.60	AUD 10.37	4.09M
2026-06-18	AUD 10.48	-1.69%	AUD 10.66	AUD 10.74	AUD 10.42	1.95M
2026-06-17	AUD 10.66	-0.37%	AUD 10.70	AUD 10.79	AUD 10.62	1.21M
2026-06-16	AUD 10.70	+1.52%	AUD 10.47	AUD 10.70	AUD 10.39	1.05M
2026-06-15	AUD 10.54	+1.93%	AUD 10.46	AUD 10.62	AUD 10.44	1.17M
2026-06-12	AUD 10.34	+0.10%	AUD 10.45	AUD 10.50	AUD 10.33	1.09M
2026-06-11	AUD 10.33	+0.29%	AUD 10.26	AUD 10.37	AUD 10.20	1.03M
2026-06-10	AUD 10.30	0.00%	AUD 10.31	AUD 10.38	AUD 10.26	1.26M
2026-06-09	AUD 10.30	+1.78%	AUD 10.09	AUD 10.34	AUD 9.95	2.46M
2026-06-05	AUD 10.12	-1.56%	AUD 10.32	AUD 10.35	AUD 10.09	1.26M
2026-06-04	AUD 10.28	+0.19%	AUD 10.24	AUD 10.28	AUD 10.17	1.22M
2026-06-03	AUD 10.26	+0.49%	AUD 10.24	AUD 10.29	AUD 10.16	1.09M
2026-06-02	AUD 10.21	-1.92%	AUD 10.26	AUD 10.29	AUD 10.14	1.32M
2026-06-01	AUD 10.41	+0.68%	AUD 10.40	AUD 10.41	AUD 10.28	818.90K
2026-05-29	AUD 10.34	+1.47%	AUD 10.25	AUD 10.43	AUD 10.25	2.27M