Bonterra Energy Ltd Historical Stock Prices

BNEFF 
$55.272
*  
0.913
1.62%
Get BNEFF Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading BNEFF now


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 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  55.281  55.272  55.272 1,026
07/31/2014 55.281 55.281 55.272 55.272 1,026
07/30/2014 56.0119 56.185 56.0119 56.185 420
07/29/2014 56.737 56.912 56.737 56.907 3,271
07/28/2014 57.304 57.304 57.304 57.304 00
07/25/2014 57.304 57.304 57.304 57.304 00
07/24/2014 57.304 57.304 57.304 57.304 00
07/23/2014 57.238 57.304 57.238 57.304 700
07/22/2014 56.5783 56.5783 56.5783 56.5783 00
07/21/2014 56.5876 56.5876 56.5783 56.5783 226
07/18/2014 56.8519 56.8519 56.8519 56.8519 00
07/17/2014 56.8519 56.8519 56.8519 56.8519 00
07/16/2014 56.8519 56.8519 56.8519 56.8519 00
07/15/2014 56.8519 56.8519 56.8519 56.8519 00
07/14/2014 56.8519 56.8519 56.8519 56.8519 127
07/11/2014 58.046 58.046 56.991 56.991 650
07/10/2014 59.3406 59.3406 59.3312 59.3312 2,400
07/09/2014 59.7203 59.7203 59.7203 59.7203 155
07/08/2014 59.507 59.507 59.507 59.507 00
07/07/2014 60.436 60.436 59.507 59.507 1,800
07/03/2014 59.9512 59.9512 59.9512 59.9512 00
07/02/2014 61.0211 61.0211 59.8429 59.9512 1,802
07/01/2014 60.043 60.043 60.043 60.043 00
06/30/2014 60.09 60.09 60.043 60.043 300
06/27/2014 58.15 58.15 58.15 58.15 325
06/26/2014 57.025 57.025 57.025 57.025 00
06/25/2014 57.025 57.025 57.025 57.025 575
06/24/2014 56.621 56.621 56.621 56.621 00
06/23/2014 56.621 56.621 56.621 56.621 00
06/20/2014 56.621 56.621 56.621 56.621 1,514
06/19/2014 56.4447 56.4447 56.4447 56.4447 201
06/18/2014 56.6718 56.6718 56.6718 56.6718 00
06/17/2014 56.6718 56.6718 56.6718 56.6718 00
06/16/2014 56.703 56.703 56.635 56.6718 600
06/13/2014 56.35 56.76 56.35 56.76 384
06/12/2014 55.556 55.687 55.4566 55.6064 2,205
06/11/2014 54.7053 54.7053 54.7053 54.7053 00
06/10/2014 54.7053 54.7053 54.7053 54.7053 00
06/09/2014 54.7053 54.7053 54.7053 54.7053 165
06/06/2014 54.2578 54.267 54.2578 54.267 332
06/05/2014 54.203 54.203 54.203 54.203 00
06/04/2014 54.091 54.203 54.091 54.203 400
06/03/2014 53.2308 53.2308 53.2308 53.2308 00
06/02/2014 53.1573 53.2308 53.1573 53.2308 530
05/30/2014 52.555 52.555 52.555 52.555 00
05/29/2014 52.555 52.555 52.555 52.555 240
05/28/2014 51.997 51.997 51.8428 51.8703 790
05/27/2014 51.908 51.908 51.908 51.908 00
05/23/2014 51.908 51.908 51.908 51.908 00
05/22/2014 51.917 51.926 51.908 51.908 700
05/21/2014 51.2627 51.601 51.2627 51.601 585
05/20/2014 51.7312 51.7312 51.6686 51.6686 600
05/19/2014 52.04 52.04 52.04 52.04 00
05/16/2014 52.04 52.04 52.04 52.04 1,015
05/15/2014 52.094 52.094 52.094 52.094 00
05/14/2014 51.73 52.094 51.73 52.094 1,476
05/13/2014 51.7434 51.7434 51.7343 51.7343 200
05/12/2014 52.0827 52.0827 52.0827 52.0827 150
05/09/2014 53.478 53.478 53.478 53.478 00
05/08/2014 53.478 53.478 53.478 53.478 00
05/07/2014 53.478 53.478 53.478 53.478 470
05/06/2014 53.4585 53.4585 53.4585 53.4585 00
05/05/2014 53.4585 53.4585 53.4585 53.4585 100
05/02/2014 52.2304 52.2304 52.2304 52.2304 00
05/01/2014 52.066 52.2304 52.066 52.2304 885
04/30/2014 52.385 52.385 52.385 52.385 00
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 Brokers before you trade

Want to trade FX?