Skip to content

See inside every stock. Pro

S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI101.30▲ 1.84%

← BKB.AU stock page

Black Bear Minerals Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.725	0.735	0.715	0.735	0.735	344,203
2025-11-10	0.655	0.710	0.655	0.705	0.705	231,574
2025-11-07	0.670	0.680	0.645	0.655	0.655	188,963
2025-11-06	0.640	0.700	0.640	0.670	0.670	203,989
2025-11-05	0.670	0.670	0.602	0.640	0.640	527,432
2025-11-04	0.715	0.720	0.670	0.670	0.670	368,372
2025-11-03	0.760	0.760	0.710	0.710	0.710	385,255
2025-10-31	0.690	0.750	0.660	0.730	0.730	901,332
2025-10-30	0.670	0.690	0.665	0.670	0.670	226,040
2025-10-29	0.640	0.680	0.635	0.660	0.660	907,684
2025-10-28	0.730	0.730	0.625	0.635	0.635	1,372,989
2025-10-27	0.755	0.760	0.730	0.735	0.735	762,393
2025-10-24	0.740	0.780	0.730	0.765	0.765	312,937
2025-10-23	0.765	0.775	0.730	0.730	0.730	294,992
2025-10-22	0.800	0.810	0.740	0.740	0.740	814,928

← NewerPage 5 of 5 · 255 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.