ASX · BMN · stock
Bannerman Energy Ltd (BMN) stock price history
Every ASX trading session of Bannerman Energy Ltd from Apr 27, 2005 to Sep 28, 2026: 5,421 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.
BMN adjusted close, 2005 to 2026
- A$40.30
- All time high, 2007
- A$5.25
- 52 week high, A$2.77 low
- 5,421
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
BMN key facts
- Bannerman Energy Ltd (BMN) closed at A$3.54 on Sep 28, 2026 on ASX.
- BMN's all time high close is A$40.30, set on Dec 12, 2007; its all time low close is A$0.1800 on Mar 19, 2020.
- BMN's 52 week range is A$2.77 to A$5.25.
- BMN returned -6.3% over the year to Sep 28, 2026 and +28.7% over five years.
- Over ten years BMN returned +1,080%, +28.0% a year compounded.
- BMN's deepest drawdown was -99.6% from Dec 12, 2007 to Mar 19, 2020.
- DataCedar holds 5,421 daily sessions of BMN history from Apr 27, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BMN price chart, 2005 to 2026
BMN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -23.2% |
| 3 months | +13.5% |
| 6 months | +1.1% |
| Year to date | +6.3% |
| 1 year | -6.3% |
| 3 years | +25.1% |
| 5 years | +28.7% |
| 10 years | +1,080% |
| Since Apr 27, 2005 | +431.0% |
| Compound annual growth, 21.4 years | +8.1% |
BMN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$40.30 on Dec 12, 2007
- All time low close
- A$0.1800 on Mar 19, 2020
- 52 week high
- A$5.25 on Mar 2, 2026
- 52 week low
- A$2.77 on Nov 23, 2025
- Deepest drawdown
- -99.6% from Dec 12, 2007 to Mar 19, 2020, not yet recovered
- Best single session
- +39.2% on May 29, 2013
- Worst single session
- -45.7% on Mar 14, 2011
- Volatility, 1 year annualised
- 73.9%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2005
- 5.3×
- Best calendar year
- 2006, +2,538%
- Worst calendar year
- 2008, -76%
BMN 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. 2005 starts on Apr 27, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$3.33 | A$5.25 | A$2.85 | A$3.54 | +6.3% | 213.3M | 188 |
| 2025 | A$2.83 | A$4.07 | A$1.75 | A$3.33 | +14.8% | 262.9M | 253 |
| 2024 | A$2.67 | A$4.87 | A$1.90 | A$2.90 | +7.8% | 176.6M | 254 |
| 2023 | A$1.80 | A$3.05 | A$1.19 | A$2.69 | +49.4% | 97.3M | 252 |
| 2022 | A$2.85 | A$3.25 | A$1.50 | A$1.80 | -33.3% | 156.3M | 251 |
| 2021 | A$0.9400 | A$4.35 | A$0.9400 | A$2.70 | +187.2% | 143.4M | 254 |
| 2020 | A$0.4100 | A$1.05 | A$0.1500 | A$0.9400 | +129.3% | 62M | 255 |
| 2019 | A$0.3800 | A$0.5600 | A$0.3100 | A$0.4100 | +7.9% | 36.1M | 253 |
| 2018 | A$0.5700 | A$0.7700 | A$0.3400 | A$0.3800 | -33.3% | 45.9M | 253 |
| 2017 | A$0.3100 | A$1.00 | A$0.2600 | A$0.5700 | +90.0% | 35.3M | 252 |
| 2016 | A$0.2900 | A$0.4500 | A$0.2000 | A$0.3000 | +7.1% | 12.4M | 253 |
| 2015 | A$0.7100 | A$0.7500 | A$0.2500 | A$0.2800 | -60.6% | 5M | 255 |
| 2014 | A$0.5000 | A$1.35 | A$0.5000 | A$0.7100 | +44.9% | 7.2M | 253 |
| 2013 | A$0.9400 | A$1.35 | A$0.4500 | A$0.4900 | -46.7% | 6.6M | 253 |
| 2012 | A$2.00 | A$2.55 | A$0.6100 | A$0.9200 | -54.0% | 12.2M | 253 |
| 2011 | A$7.30 | A$9.05 | A$1.95 | A$2.00 | -71.6% | 31.5M | 248 |
| 2010 | A$7.25 | A$8.25 | A$2.40 | A$7.05 | -2.8% | 32M | 253 |
| 2009 | A$8.70 | A$14.85 | A$5.55 | A$7.25 | -15.2% | 25.8M | 254 |
| 2008 | A$36.30 | A$37.40 | A$2.25 | A$8.55 | -76.4% | 18.5M | 254 |
| 2007 | A$21.80 | A$41.40 | A$13.00 | A$36.30 | +72.0% | 11.7M | 253 |
| 2006 | A$0.8333 | A$21.70 | A$0.7667 | A$21.10 | +2,538% | 13M | 252 |
| 2005 | A$0.6667 | A$2.00 | A$0.6333 | A$0.8000 | n/a | 3.1M | 175 |
BMN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$3.54 | -20.4% |
| August 2026 | A$4.45 | +44.0% |
| July 2026 | A$3.09 | -1.6% |
| June 2026 | A$3.14 | -11.8% |
| May 2026 | A$3.56 | -11.4% |
| April 2026 | A$4.02 | +2.3% |
| March 2026 | A$3.93 | -15.5% |
| February 2026 | A$4.65 | 0.0% |
| January 2026 | A$4.65 | +39.6% |
| December 2025 | A$3.33 | +14.8% |
| November 2025 | A$2.90 | -21.2% |
| October 2025 | A$3.68 | -5.9% |
About the BMN data
Daily bars. 5,421 sessions from Apr 27, 2005 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 17, 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 Apr 27, 2005, 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/BMN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
BMN share price history
