ASX · BCI · stock
BCI Minerals Limited (BCI) stock price history
Every ASX trading session of BCI Minerals Limited from Dec 13, 2006 to Sep 28, 2026: 5,004 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BCI adjusted close, 2006 to 2026
- A$4.02
- All time high, 2014
- A$0.6400
- 52 week high, A$0.3250 low
- 5,004
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
BCI key facts
- BCI Minerals Limited (BCI) closed at A$0.5950 on Sep 28, 2026 on ASX.
- BCI's all time high close is A$4.02, set on Feb 16, 2014; its all time low close is A$0.0615 on Feb 2, 2016.
- BCI's 52 week range is A$0.3250 to A$0.6400.
- BCI returned +40.0% over the year to Sep 28, 2026 and +61.2% over five years.
- Over ten years BCI returned +213%, +12.1% a year compounded.
- BCI's deepest drawdown was -98.5% from Feb 17, 2014 to Feb 2, 2016.
- DataCedar holds 5,004 daily sessions of BCI history from Dec 13, 2006 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
BCI price chart, 2006 to 2026
BCI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +24.0% |
| 3 months | +46.9% |
| 6 months | +54.5% |
| Year to date | +54.5% |
| 1 year | +40.0% |
| 3 years | +134.2% |
| 5 years | +61.2% |
| 10 years | +212.9% |
| Since Dec 13, 2006 | +248.0% |
| Compound annual growth, 19.8 years | +6.5% |
BCI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$4.02 on Feb 16, 2014
- All time low close
- A$0.0615 on Feb 2, 2016
- 52 week high
- A$0.6400 on Sep 24, 2026
- 52 week low
- A$0.3250 on Jun 11, 2026
- Deepest drawdown
- -98.5% from Feb 17, 2014 to Feb 2, 2016, not yet recovered
- Best single session
- +101.1% on Dec 14, 2006
- Worst single session
- -30.6% on Jan 21, 2008
- Volatility, 1 year annualised
- 41.1%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2006
- 3.5×
- Best calendar year
- 2009, +525%
- Worst calendar year
- 2014, -89%
BCI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Dec 13, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.3900 | A$0.6400 | A$0.3250 | A$0.5950 | +54.5% | 242.8M | 188 |
| 2025 | A$0.2750 | A$0.4250 | A$0.2100 | A$0.3850 | +48.1% | 200.5M | 253 |
| 2024 | A$0.2684 | A$0.3300 | A$0.2200 | A$0.2600 | -4.8% | 172.8M | 254 |
| 2023 | A$0.2588 | A$0.2971 | A$0.1917 | A$0.2732 | +5.6% | 78M | 252 |
| 2022 | A$0.4122 | A$0.4601 | A$0.2013 | A$0.2588 | -37.2% | 199.5M | 251 |
| 2021 | A$0.2923 | A$0.5895 | A$0.2684 | A$0.4122 | +43.3% | 187.3M | 254 |
| 2020 | A$0.1644 | A$0.2971 | A$0.0930 | A$0.2876 | +74.9% | 132.1M | 255 |
| 2019 | A$0.1316 | A$0.2161 | A$0.1269 | A$0.1644 | +25.0% | 112.9M | 253 |
| 2018 | A$0.1644 | A$0.1879 | A$0.1175 | A$0.1316 | -17.6% | 140.7M | 253 |
| 2017 | A$0.1598 | A$0.2960 | A$0.1034 | A$0.1598 | +6.2% | 421.2M | 252 |
| 2016 | A$0.0809 | A$0.2225 | A$0.0607 | A$0.1504 | +77.0% | 282.2M | 253 |
| 2015 | A$0.4451 | A$0.5988 | A$0.0769 | A$0.0850 | -80.2% | 462.8M | 255 |
| 2014 | A$3.87 | A$4.07 | A$0.2751 | A$0.4289 | -88.8% | 557M | 253 |
| 2013 | A$2.43 | A$3.89 | A$1.98 | A$3.84 | +58.2% | 191.6M | 253 |
| 2012 | A$1.71 | A$2.49 | A$1.44 | A$2.43 | +42.1% | 39.6M | 253 |
| 2011 | A$1.88 | A$2.12 | A$1.29 | A$1.71 | -9.2% | 75.5M | 248 |
| 2010 | A$0.7797 | A$1.93 | A$0.7088 | A$1.88 | +146.4% | 90M | 253 |
| 2009 | A$0.1221 | A$0.9512 | A$0.1221 | A$0.7636 | +525.3% | 76.5M | 254 |
| 2008 | A$0.9769 | A$1.18 | A$0.1093 | A$0.1221 | -87.5% | 29.1M | 254 |
| 2007 | A$0.6106 | A$1.41 | A$0.3406 | A$0.9769 | +61.7% | 58.7M | 253 |
| 2006 | A$0.1710 | A$0.6170 | A$0.1710 | A$0.6041 | n/a | 12.5M | 10 |
BCI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.5950 | +20.2% |
| August 2026 | A$0.4950 | +15.1% |
| July 2026 | A$0.4300 | +8.9% |
| June 2026 | A$0.3950 | +12.9% |
| May 2026 | A$0.3500 | -7.9% |
| April 2026 | A$0.3800 | -7.3% |
| March 2026 | A$0.4100 | +2.5% |
| February 2026 | A$0.4000 | -3.6% |
| January 2026 | A$0.4150 | +7.8% |
| December 2025 | A$0.3850 | +4.1% |
| November 2025 | A$0.3700 | -3.9% |
| October 2025 | A$0.3850 | -7.2% |
About the BCI data
Daily bars. 5,004 sessions from Dec 13, 2006 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 13, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BCI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
BCI share price history
