Bonterra Energy Ltd Historical Stock Prices

BNEFF 
$50.025
*  
unch
 negative 
unch
Get BNEFF Alerts
*Delayed - data as of Apr. 23, 2014 


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-JAN-2014 TO 23-APR-2014

Date Open High Low Close / Last Volume
16:00 N/A N/A N/A  50.025 0
04/23/2014 50.025 50.025 50.025 50.025 00
04/22/2014 49.6911 50.025 49.6911 50.025 300
04/21/2014 50.3168 50.3168 50.3168 50.3168 00
04/17/2014 50.3168 50.3168 50.3168 50.3168 00
04/16/2014 50.343 50.343 50.3168 50.3168 421
04/15/2014 50.565 50.565 50.565 50.565 00
04/14/2014 50.587 50.593 50.565 50.565 1,347
04/11/2014 49.9445 49.9445 49.9445 49.9445 515
04/10/2014 50.632 50.632 49.95 49.95 1,848
04/09/2014 50.3 50.3354 50.3 50.3262 1,693
04/08/2014 49.994 49.994 49.994 49.994 500
04/07/2014 49.98 49.98 49.98 49.98 00
04/04/2014 49.9597 49.98 49.9597 49.98 1,531
04/03/2014 48.868 48.868 48.868 48.868 00
04/02/2014 48.868 48.868 48.868 48.868 401
04/01/2014 48.34 48.553 48.34 48.532 1,512
03/31/2014 48.459 48.459 48.3 48.3 633
03/28/2014 47.722 47.722 47.722 47.722 00
03/27/2014 47.722 47.722 47.722 47.722 00
03/26/2014 47.654 48.0128 47.654 47.722 509
03/25/2014 48.353 48.353 48.353 48.353 00
03/24/2014 48.353 48.353 48.353 48.353 00
03/21/2014 48.353 48.353 48.353 48.353 450
03/20/2014 47.079 47.079 46.8875 46.9962 500
03/19/2014 48.397 48.397 48.397 48.397 00
03/18/2014 48.6477 48.6477 48.397 48.397 2,340
03/17/2014 47.8465 47.8465 47.8465 47.8465 156
03/14/2014 47.487 47.487 47.487 47.487 00
03/13/2014 47.496 47.496 47.487 47.487 450
03/12/2014 47.018 47.1261 47 47.1261 400
03/11/2014 48.679 48.679 48.679 48.679 275
03/10/2014 49.29 49.29 49.089 49.089 440
03/07/2014 49.0592 49.0592 48.8787 48.8787 547
03/06/2014 49.541 49.541 49.541 49.541 00
03/05/2014 49.541 49.541 49.541 49.541 00
03/04/2014 49.541 49.541 49.541 49.541 00
03/03/2014 49.3393 49.541 49.3393 49.541 996
02/28/2014 48.897 48.897 48.897 48.897 00
02/27/2014 48.897 48.897 48.897 48.897 00
02/26/2014 48.8677 48.897 48.8677 48.897 563
02/25/2014 49.236 49.236 49.236 49.236 250
02/24/2014 49.4458 49.4458 49.1 49.1 859
02/21/2014 49.5288 49.5288 49.5288 49.5288 110
02/20/2014 49.629 49.629 49.629 49.629 00
02/19/2014 49.8733 49.8733 49.592 49.629 4,532
02/18/2014 50.4888 50.5 50.278 50.278 1,062
02/14/2014 50.283 50.283 50.283 50.283 00
02/13/2014 50.283 50.283 50.283 50.283 850
02/12/2014 48.2555 48.2555 48.2555 48.2555 00
02/11/2014 48.8355 48.8446 48.8355 48.2555 405
02/10/2014 48.7658 48.7929 48.7658 48.7929 561
02/07/2014 48.844 48.844 48.798 48.798 621
02/06/2014 47.97 48.3378 47.961 48.3378 782
02/05/2014 45.34 45.34 45.34 45.34 00
02/04/2014 45.34 45.34 45.34 45.34 00
02/03/2014 45.6453 45.7131 45.34 45.34 1,310
01/31/2014 45.881 45.881 45.881 45.881 00
01/30/2014 45.7 45.981 45.7 45.881 1,621
01/29/2014 45.2 45.2 45.2 45.2 100
01/28/2014 45.297 45.651 45.2139 45.651 2,080
01/27/2014 46.419 46.419 44.8642 45.35 1,700
01/24/2014 46.5869 46.873 46.1963 46.873 1,723
01/23/2014 47.154 47.154 46.989 46.989 4,974
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?