Bendigo and Adelaide Bank Limited ( BXRBF) - Price History
Stock symbol BXRBF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for BXRBF (Bendigo and Adelaide Bank Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $7 | $7 |
| January 2026 | $7 | $7 |
| December 2025 | $7 | $7 |
| November 2025 | $6.55 | $6.55 |
| October 2025 | $6.55 | $6.55 |
| September 2025 | $6.55 | $6.55 |
| August 2025 | $6.55 | $6.55 |
| July 2025 | $6.55 | $6.55 |
| June 2025 | $6.55 | $6.55 |
| May 2025 | $6.55 | $6.55 |
| April 2025 | $6.55 | $6.55 |
| March 2025 | $6.30 | $6.30 |
| February 2025 | $6.30 | $6.30 |
| January 2025 | $6.30 | $6.30 |
| December 2024 | $6.30 | $6.30 |
| November 2024 | $6.30 | $6.30 |
| October 2024 | $6.30 | $6.30 |
| September 2024 | $6.30 | $6.30 |
| August 2024 | $5.98 | $6.30 |
| July 2024 | $5.98 | $6.30 |
| June 2024 | $5.98 | $6.30 |
| May 2024 | $5.98 | $6.30 |
| April 2024 | $5.98 | $6.30 |
| March 2024 | $5.98 | $6.30 |
| February 2024 | $5.98 | $6.30 |
| January 2024 | $5.71 | $6.30 |
| December 2023 | $5.34 | $6.30 |
| November 2023 | $5.31 | $5.56 |
| October 2023 | $4.71 | $5.56 |
| September 2023 | $5.56 | $5.82 |
| August 2023 | $5.28 | $5.82 |
| July 2023 | $5.28 | $5.82 |
| June 2023 | $4.35 | $5.82 |
| May 2023 | $5.28 | $5.82 |
| April 2023 | $5.28 | $5.82 |
| March 2023 | $4.35 | $5.82 |
| February 2023 | $5.71 | $6.58 |
| January 2023 | $5.71 | $6.58 |
| December 2022 | $4.67 | $6.58 |
| November 2022 | $5.62 | $6.47 |
| October 2022 | $5.62 | $6.47 |
| September 2022 | $5.62 | $6.47 |
| August 2022 | $5.18 | $6.47 |
| July 2022 | $5.18 | $6.47 |
| June 2022 | $5.18 | $6.47 |
| May 2022 | $5.18 | $6.47 |
| April 2022 | $5.18 | $6.47 |
| March 2022 | $5.18 | $6.47 |
| February 2022 | $4.84 | $6.47 |
| January 2022 | $4.11 | $6.47 |
| December 2021 | $3.95 | $6.21 |
| November 2021 | $3.94 | $6.20 |
| October 2021 | $5.49 | $6.86 |
| September 2021 | $5.49 | $6.86 |
| August 2021 | $5.49 | $6.86 |
| July 2021 | $5.49 | $6.86 |
| June 2021 | $5.49 | $6.86 |
| May 2021 | $5.49 | $6.86 |
| April 2021 | $5.49 | $6.86 |
| March 2021 | $5.49 | $6.86 |
| February 2021 | $5.49 | $6.86 |
| January 2021 | $5.49 | $6.86 |
| December 2020 | $3.54 | $6.86 |
| November 2020 | $3.20 | $4 |
| October 2020 | $3.20 | $4 |
| September 2020 | $3.20 | $4 |
| August 2020 | $3.20 | $4 |
| July 2020 | $3.20 | $4 |
| June 2020 | $3.20 | $4 |
| May 2020 | $3.20 | $4 |
| April 2020 | $3.20 | $4 |
| March 2020 | $2.06 | $4 |
| February 2020 | $5.44 | $6.80 |
| January 2020 | $3.25 | $6.80 |
| December 2019 | $3.25 | $6.80 |
| November 2019 | $5.94 | $7.42 |
| October 2019 | $3.55 | $7.42 |
| September 2019 | $5.84 | $7.30 |
| August 2019 | $3.23 | $7.30 |
| July 2019 | $5.56 | $6.95 |
| June 2019 | $5.56 | $6.95 |
| May 2019 | $5.56 | $6.95 |
| April 2019 | $3.07 | $6.95 |
| March 2019 | $5.95 | $7.43 |
| February 2019 | $3.12 | $7.43 |
| January 2019 | $5.72 | $7.50 |
| December 2018 | $3.15 | $7.50 |
| November 2018 | $3.10 | $7.39 |
| October 2018 | $6.44 | $8.45 |
| September 2018 | $6.44 | $8.45 |
| August 2018 | $3.26 | $8.45 |
| July 2018 | $6.54 | $8.96 |
| June 2018 | $6.54 | $8.96 |
| May 2018 | $6.54 | $8.96 |
| April 2018 | $6.54 | $8.96 |
| March 2018 | $6.54 | $8.96 |
| February 2018 | $3.30 | $8.96 |
| January 2018 | $6.10 | $8.74 |
| December 2017 | $3.22 | $8.74 |
| November 2017 | $6.39 | $9.15 |
| October 2017 | $3.37 | $9.15 |
| September 2017 | $3.26 | $8.85 |
| August 2017 | $5.70 | $8.55 |
| July 2017 | $5.70 | $8.55 |
| June 2017 | $5.70 | $8.55 |
| May 2017 | $3.01 | $8.55 |
| April 2017 | $6.31 | $9.47 |
| March 2017 | $6.31 | $9.47 |
| February 2017 | $6.06 | $9.47 |
| January 2017 | $3.19 | $9.47 |
| December 2016 | $4.59 | $7.16 |
| November 2016 | $4.59 | $7.16 |
| October 2016 | $4.59 | $7.16 |
| September 2016 | $4.59 | $7.16 |
| August 2016 | $4.35 | $7.16 |
| July 2016 | $4.35 | $7.16 |
| June 2016 | $2.32 | $7.16 |
| May 2016 | $4.74 | $7.80 |
| April 2016 | $4.74 | $7.80 |
| March 2016 | $4.74 | $7.80 |
| February 2016 | $4.53 | $7.80 |
| January 2016 | $4.53 | $7.80 |
| December 2015 | $2.40 | $7.80 |
| November 2015 | $5.47 | $9.42 |
| October 2015 | $5.47 | $9.42 |
| September 2015 | $5.47 | $9.42 |
| August 2015 | $5.47 | $9.42 |
| July 2015 | $5.27 | $9.42 |
| June 2015 | $2.77 | $9.42 |
| May 2015 | $2.94 | $10.02 |
| April 2015 | $2.82 | $9.58 |
| March 2015 | $2.82 | $9.60 |
| February 2015 | $2.94 | $10.37 |
| January 2015 | $5.81 | $10.39 |
| December 2014 | $2.95 | $10.38 |
| November 2014 | $3.12 | $11 |
| October 2014 | $2.98 | $10.50 |
| September 2014 | $6.71 | $12 |
| August 2014 | $3.26 | $12 |
| July 2014 | $3.23 | $11.88 |
| June 2014 | $2.92 | $10.73 |
| May 2014 | $2.89 | $10.63 |
| April 2014 | $2.86 | $10.50 |
| March 2014 | $5.33 | $9.90 |
| February 2014 | $5.33 | $9.90 |
| January 2014 | $2.59 | $9.90 |
| December 2013 | $5.23 | $10.11 |
| November 2013 | $2.65 | $10.11 |
| October 2013 | $4.84 | $9.37 |
| September 2013 | $2.45 | $9.37 |
| August 2013 | $5.50 | $10.65 |
| July 2013 | $5.50 | $10.65 |
| June 2013 | $5.50 | $10.65 |
| May 2013 | $5.50 | $10.65 |
| April 2013 | $2.70 | $10.65 |
| March 2013 | $2.66 | $10.50 |
| February 2013 | $2.59 | $10.50 |
| January 2013 | $4.27 | $8.27 |
| December 2012 | $4.27 | $8.27 |
| November 2012 | $2.04 | $8.27 |
| October 2012 | $2.05 | $8.32 |
| September 2012 | $1.92 | $7.78 |
| August 2012 | $2.06 | $8.37 |
| July 2012 | $1.97 | $8.30 |
| June 2012 | $4.54 | $8.78 |
| May 2012 | $4.54 | $8.78 |
| April 2012 | $4.54 | $8.78 |
| March 2012 | $4.54 | $8.78 |
| February 2012 | $2.01 | $8.78 |
| January 2012 | $1.98 | $8.66 |
| December 2011 | $1.92 | $8.39 |
| November 2011 | $2.10 | $9.15 |
| October 2011 | $2.38 | $10.40 |
| September 2011 | $1.96 | $8.54 |
| August 2011 | $2.20 | $9.60 |
| July 2011 | $2.20 | $9.93 |
| June 2011 | $2.05 | $9.25 |
| May 2011 | $2.18 | $9.83 |
| April 2011 | $2.28 | $10.31 |
| March 2011 | $2.19 | $9.91 |
| February 2011 | $2.08 | $9.41 |
| January 2011 | $2.07 | $9.65 |
| December 2010 | $2.14 | $9.97 |
| November 2010 | $2.05 | $9.56 |
| October 2010 | $1.87 | $8.75 |
| September 2010 | $1.87 | $8.75 |
| August 2010 | $1.52 | $7.35 |
| July 2010 | $1.48 | $7.15 |
| June 2010 | $1.62 | $7.85 |
| May 2010 | $1.46 | $7.10 |
| April 2010 | $1.85 | $8.95 |
| March 2010 | $1.86 | $9 |
| February 2010 | $1.81 | $8.75 |
| January 2010 | $1.82 | $9.05 |
| December 2009 | $1.56 | $7.75 |
| November 2009 | $1.51 | $7.55 |
| October 2009 | $1.80 | $9 |
| September 2009 | $1.56 | $7.75 |
| July 2009 | $1.16 | $6 |
| June 2009 | $1 | $5.15 |
| May 2009 | $0.87 | $4.50 |
| April 2009 | $0.93 | $4.77 |
| March 2009 | $1.07 | $5.50 |
| February 2009 | $0.73 | $3.75 |
| January 2009 | $1.09 | $6 |
| December 2008 | $1.34 | $7.40 |
| November 2008 | $1.28 | $7.05 |
| October 2008 | $1.55 | $8.55 |
| September 2008 | $1.91 | $10.50 |
| August 2008 | $1.67 | $9.20 |
| July 2008 | $1.72 | $9.85 |
| June 2008 | $1.83 | $10.50 |
| April 2008 | $1.83 | $10.50 |
| March 2008 | $1.87 | $10.75 |
| February 2008 | $1.50 | $8.60 |
| January 2008 | $1.94 | $11.50 |
| December 2007 | $2.21 | $13.05 |
| September 2007 | $2.02 | $11.95 |
| March 2007 | $2.23 | $13.50 |
| December 2005 | $1.45 | $9.15 |
| September 2005 | $1.36 | $8.60 |
| April 2005 | $1.13 | $7.30 |
| March 2005 | $1.23 | $7.95 |
| September 2004 | $1.05 | $6.90 |
| April 2003 | $0.63 | $4.50 |
BXRBF
Price: $7
52 week price:
Dividend Yield: 5.77%
5-year range yield:
Forward Dividend Yield: 12.14%
Payout Ratio: 79.71%
Payout Ratio Range:
Dividend Per Share: 0.85 USD
Earnings Per Share: -0.12 USD
P/E Ratio: -58.33
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Market Capitalization: 3.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 31
DGR3: 3.08%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 23.23%