New Zealand markets open in 1 hour 16 minutes

Bankers Ord (BIT.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
2.3700+0.0300 (+1.28%)
At close: 03:52PM NZST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20242.34002.37002.34002.37002.37009,080
30 Apr 20242.34002.37002.34002.37002.37009,080
29 Apr 20242.35002.35002.33002.34002.340042,432
26 Apr 20242.29002.32002.29002.32002.320022,855
24 Apr 20242.32002.34002.32002.32002.320039,476
24 Apr 20240.014081 Dividend
23 Apr 20242.30002.33002.30002.31002.295933,526
22 Apr 20242.29002.30002.27002.29002.276028,929
19 Apr 20242.32002.32002.30002.30002.28607,689
18 Apr 20242.33002.33002.29002.29002.276032,488
17 Apr 20242.30002.30002.29002.29002.276091,925
16 Apr 20242.33002.34002.32002.34002.325770,159
15 Apr 20242.35002.35002.31002.31002.295943,710
12 Apr 20242.31002.31002.31002.31002.29594,310
11 Apr 20242.32002.32002.32002.32002.305920,530
10 Apr 20242.31002.33002.31002.31002.295961,875
09 Apr 20242.36002.36002.31002.32002.305969,401
08 Apr 20242.32002.32002.32002.32002.30595,560
05 Apr 20242.33002.33002.27002.28002.266128,775
04 Apr 20242.34002.34002.29002.33002.315819,112
03 Apr 20242.33002.33002.33002.33002.315829,352
02 Apr 20242.35002.37002.35002.37002.35561,943
28 Mar 20242.36002.37002.36002.36002.345649,805
27 Mar 20242.34002.36002.34002.34002.325718,771
26 Mar 20242.38002.38002.34002.38002.36555,958
25 Mar 20242.36002.38002.35002.38002.36559,305
22 Mar 20242.35002.35002.32002.32002.305911,766
21 Mar 20242.31002.34002.31002.34002.325743,303
20 Mar 20242.30002.30002.30002.30002.286084,267
19 Mar 20242.30002.30002.29002.29002.276026,782
18 Mar 20242.24002.28002.24002.28002.266137,774
15 Mar 20242.30002.30002.26002.26002.246260,179
14 Mar 20242.31002.32002.31002.32002.30592,240
13 Mar 20242.29002.31002.29002.29002.276041,171
12 Mar 20242.29002.29002.26002.26002.246222,936
11 Mar 20242.29002.29002.25002.25002.236357,437
08 Mar 20242.31002.31002.29002.29002.27604,652
07 Mar 20242.31002.31002.27002.30002.286068,443
06 Mar 20242.25002.25002.24002.25002.2363111,616
05 Mar 20242.25002.25002.24002.24002.226387,266
04 Mar 20242.23002.27002.23002.24002.226367,625
01 Mar 20242.21002.23002.21002.23002.21648,129
29 Feb 20242.19002.22002.19002.22002.206526,194
28 Feb 20242.18002.19002.18002.19002.176770,504
27 Feb 20242.19002.20002.18002.18002.1667205,750
26 Feb 20242.17002.17002.17002.17002.1568487
23 Feb 20242.17002.17002.17002.17002.156817,557
22 Feb 20242.15002.17002.14002.16002.1468131,914
21 Feb 20242.14002.14002.14002.14002.127018,487
20 Feb 20242.18002.18002.16002.16002.146836,081
19 Feb 20242.18002.18002.17002.17002.15688,719
16 Feb 20242.17002.17002.17002.17002.156820,574
15 Feb 20242.17002.18002.17002.18002.166711,497
14 Feb 20242.17002.17002.16002.16002.146828,324
13 Feb 20242.16002.16002.16002.16002.1468113,725
12 Feb 20242.17002.17002.15002.16002.146837,626
09 Feb 20242.15002.16002.15002.16002.146823,052
08 Feb 20242.17002.17002.17002.17002.15686,821
07 Feb 20242.20002.20002.16002.17002.156839,746
05 Feb 20242.14002.18002.14002.14002.127027,247
02 Feb 20242.13002.17002.13002.14002.127064,430
01 Feb 20242.12002.12002.12002.12002.107122,486
31 Jan 20242.15002.15002.15002.15002.13698,865
30 Jan 20242.17002.17002.17002.17002.1568311
29 Jan 20242.14002.14002.14002.14002.12703,086
26 Jan 20242.13002.17002.13002.17002.156836,975
25 Jan 20242.15002.16002.14002.16002.146830,876
25 Jan 20240.013737 Dividend
24 Jan 20242.14002.14002.14002.14002.113323,448
23 Jan 20242.12002.13002.12002.13002.103446,344
22 Jan 20242.11002.11002.11002.11002.083712,415
19 Jan 20242.11002.11002.11002.11002.083712,650
18 Jan 2024------
17 Jan 20242.11002.11002.11002.11002.08375,608
16 Jan 20242.10002.14002.10002.14002.113315,427
15 Jan 20242.11002.11002.11002.11002.08371,092
12 Jan 20242.10002.11002.10002.11002.0837133,811
11 Jan 20242.09002.09002.08002.09002.063931,747
10 Jan 20242.07002.08002.06002.06002.034313,990
09 Jan 20242.09002.10002.09002.10002.07381,997
08 Jan 20242.06002.06002.05002.05002.024435,192
05 Jan 20242.06002.06002.06002.06002.03435,185
04 Jan 20242.05002.05002.05002.05002.024414,685
03 Jan 20242.07002.07002.03002.07002.044228,791
29 Dec 20232.05002.05002.05002.05002.0244203
28 Dec 20232.03002.03002.03002.03002.00471,898
27 Dec 20232.04002.04002.04002.04002.01452,539
22 Dec 20232.07002.08002.04002.04002.014530,911
21 Dec 20232.04002.05002.04002.05002.02443,582
20 Dec 20232.05002.05002.03002.03002.004713,907
19 Dec 20232.05002.05002.03002.05002.024435,638
18 Dec 20232.05002.07002.04002.04002.014526,228
15 Dec 20232.09002.09002.09002.09002.063926,703
14 Dec 2023------
13 Dec 20232.06002.06002.06002.06002.03436,599
12 Dec 20232.03002.03002.02002.02001.99483,796
11 Dec 20232.05002.05002.02002.02001.994839,910
08 Dec 20232.01002.04002.01002.04002.01455,870
07 Dec 20232.03002.03002.01002.01001.98498,660
06 Dec 20232.01002.05002.01002.05002.024456,035
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...