Home > Quotes > BNEFF > Historical Prices

Bonterra Energy Ltd Historical Stock Prices

BNEFF 
$49
*  
0.524
  negative  
1.06%
Get BNEFF Alerts
*Delayed - data as of May 23, 2013 


Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00 N/A  49.0261  48.079  49 2,962
05/22/2013 49.524 49.524 49.524 49.524 00
05/21/2013 49.5113 49.6548 49.5 49.524 3,860
05/20/2013 49.4841 49.4841 49.4841 49.4841 00
05/17/2013 49.4549 49.4841 49.21 49.4841 1,200
05/16/2013 49.5959 49.6451 49.5861 49.5861 800
05/15/2013 49.4936 49.5271 49.49 49.5271 4,100
05/14/2013 49.53 49.553 49.3465 49.3465 2,500
05/13/2013 50.1471 50.1471 50.1471 50.1471 500
05/10/2013 49.8293 50.068 49.8197 50.006 900
05/09/2013 50.348 50.3626 49.94 49.94 300
05/08/2013 50.2365 50.3 50.2365 50.3 400
05/07/2013 50.3967 50.4 50.0355 50.0355 300
05/06/2013 50.055 50.055 50.016 50.016 600
05/03/2013 49.33 50.094 49.33 50.0688 1,450
05/02/2013 49.0189 49.0189 49.0189 49.0189 200
05/01/2013 48.9683 48.9683 48.9683 48.9683 500
04/30/2013 48.6578 48.684 48.6578 48.684 2,453
04/29/2013 48.2 48.259 48.1943 48.259 1,100
04/26/2013 47.8589 47.8589 47.8589 47.8589 100
04/25/2013 47.9855 47.9874 47.854 47.8932 1,200
04/24/2013 47.091 47.091 47.091 47.091 200
04/23/2013 47.1316 47.1316 47.1316 47.1316 100
04/22/2013 46.1 46.1 45.7372 45.7372 600
04/19/2013 45.1357 45.1357 45.1357 45.1357 00
04/18/2013 45.1357 45.1357 45.1357 45.1357 00
04/17/2013 45.2343 45.2343 44.8814 45.1357 2,000
04/16/2013 45.2322 45.448 45.2322 45.448 800
04/15/2013 46.3279 46.3279 44.9474 44.9669 4,200
04/12/2013 47.2528 47.4797 47.2528 47.4797 1,000
04/11/2013 48.793 48.892 48.629 48.629 700
04/10/2013 48.7253 48.8 48.7253 48.8 500
04/09/2013 48.6365 48.64 48.6365 48.64 200
04/08/2013 48.027 48.0345 47.8678 48.0345 500
04/05/2013 46.6363 46.6363 46.6363 46.6363 00
04/04/2013 46.5699 46.7 46.55 46.6363 1,200
04/03/2013 47.712 47.712 47.712 47.712 100
04/02/2013 47.824 47.824 47.748 47.748 500
04/01/2013 48.3353 48.3353 47.4174 47.5 2,200
03/28/2013 48.3237 48.3237 48.3237 48.3237 00
03/27/2013 48.3237 48.3237 48.3237 48.3237 300
03/26/2013 47.711 48.3368 47.711 48.3368 600
03/25/2013 48.3343 48.3343 48.046 48.046 300
03/22/2013 48.0564 48.0564 48.0564 48.0564 00
03/21/2013 48.0564 48.0564 48.0564 48.0564 00
03/20/2013 48.0564 48.0564 48.0564 48.0564 100
03/19/2013 48.1196 48.224 47.369 47.369 400
03/18/2013 49.414 49.414 49.154 49.154 900
03/15/2013 49.566 49.566 49.566 49.566 101,905
03/14/2013 48.6992 49.08 48.6992 48.9995 1,300
03/13/2013 48.717 48.724 48.546 48.594 1,000
03/12/2013 48.151 48.2794 48.151 48.2794 400
03/11/2013 47.015 47.015 47.015 47.015 00
03/08/2013 47.298 47.298 47.015 47.015 300
03/07/2013 47.588 47.588 47.588 47.588 00
03/06/2013 47.588 47.588 47.588 47.588 00
03/05/2013 47.588 47.588 47.588 47.588 100
03/04/2013 47.165 47.165 47.097 47.146 1,500
03/01/2013 47.2979 47.3 46.937 46.937 1,000
02/28/2013 47.4614 47.4614 47.4614 47.4614 00
02/27/2013 47.4614 47.4614 47.4614 47.4614 300
02/26/2013 47.7 47.7 46.7 46.946 1,024
02/25/2013 47.511 47.511 47.0677 47.0677 900
02/22/2013 47.399 47.399 47.399 47.399 100
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.