BONTERRA ENERGY CORP Historical Stock Prices

BNEFF 
$15.1
*  
1.60
11.85 %
Get BNEFF Alerts
*Delayed - data as of Aug. 28, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 27-MAY-2015 TO 27-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  15.10  15.10  15.10 300
08/27/2015 13.5 13.5 13.5 13.5 1,125
08/26/2015 12.588 12.588 12.584 12.584 1,024
08/25/2015 12.85 12.85 12.85 12.85 00
08/24/2015 12.85 12.85 12.85 12.85 47,085
08/21/2015 14.2503 14.2503 13.875 13.913 1,684
08/20/2015 15 15.0079 14.5212 15.0055 3,585
08/19/2015 16.1 16.1 16.1 16.1 00
08/18/2015 15.805 16.1 15.805 16.1 3,715
08/17/2015 15.96 16.1262 15.4 15.4 9,004
08/14/2015 16.119 16.119 16.119 16.119 1,500
08/13/2015 18.3791 18.3791 18.3791 18.3791 00
08/12/2015 18.3791 18.3791 18.3791 18.3791 631
08/11/2015 18.2198 18.2198 18.2198 18.2198 00
08/10/2015 17.9494 18.2198 17.9494 18.2198 880
08/07/2015 18.0891 18.0973 17.49 17.49 2,666
08/06/2015 17.3076 17.3076 17.3076 17.3076 00
08/05/2015 17.3076 17.3076 17.3076 17.3076 250
08/04/2015 18.4569 18.4569 17.9868 17.9868 2,780
08/03/2015 18.289 18.289 18.289 18.289 00
07/31/2015 18.289 18.289 18.289 18.289 157
07/30/2015 19.0552 19.0552 18.61 18.61 350
07/29/2015 18.7524 18.7524 18.7469 18.7469 760
07/28/2015 18.1534 18.678 18.1534 18.4542 2,864
07/27/2015 18.11 18.11 18.11 18.11 600
07/24/2015 19.052 19.052 19.052 19.052 2,906
07/23/2015 19.0913 19.0913 19.0913 19.0913 595
07/22/2015 19.724 19.724 19.724 19.724 2,572
07/21/2015 20.55 20.593 20.3549 20.3549 2,523
07/20/2015 20.471 20.487 20.157 20.351 2,653
07/17/2015 21.3246 21.3246 21.215 21.246 1,200
07/16/2015 22.0626 22.0626 21.8204 21.8204 402
07/15/2015 22.3191 22.3191 22.3191 22.3191 00
07/14/2015 22.3191 22.3191 22.3191 22.3191 2,537
07/13/2015 22.51 22.6362 22.51 22.6362 2,744
07/10/2015 22.8281 22.8281 22.8281 22.8281 4,193
07/09/2015 22.8467 22.8467 22.8467 22.8467 00
07/08/2015 22.8467 22.8467 22.8467 22.8467 526
07/07/2015 23.653 23.653 23.653 23.653 00
07/06/2015 23.663 23.663 23.653 23.653 2,424
07/02/2015 24.96 25.4769 24.96 25.4769 2,628
07/01/2015 25.4365 25.4365 25.4365 25.4365 00
06/30/2015 25.4365 25.4365 25.4365 25.4365 1,819
06/29/2015 25.2762 25.316 25.2762 25.308 2,695
06/26/2015 26.416 26.416 26.416 26.416 00
06/25/2015 26.416 26.416 26.416 26.416 00
06/24/2015 26.416 26.416 26.416 26.416 00
06/23/2015 26.416 26.416 26.416 26.416 800
06/22/2015 26.1098 26.1383 25.9622 25.9622 401
06/19/2015 26.367 26.367 26.367 26.367 00
06/18/2015 26.367 26.367 26.367 26.367 101
06/17/2015 25.5873 26.153 25.2625 26.153 1,550
06/16/2015 25.4821 25.49 25.3962 25.3962 697
06/15/2015 25.5183 25.5183 25.5183 25.5183 300
06/12/2015 26.532 26.532 26.532 26.532 00
06/11/2015 26.532 26.532 26.532 26.532 100
06/10/2015 27.15 27.15 27.15 27.15 400
06/09/2015 26.325 26.325 26.1311 26.1311 6,073
06/08/2015 25.4968 25.7975 25.4968 25.7975 2,997
06/05/2015 26.318 26.3961 26.318 26.3961 620
06/04/2015 27.085 27.085 26.56 26.56 2,422
06/03/2015 27.25 27.25 27.205 27.205 773
06/02/2015 27.1253 27.1253 27.1253 27.1253 00
06/01/2015 27.1253 27.1253 27.1253 27.1253 304
05/29/2015 26.495 26.495 26.495 26.495 223
05/28/2015 26.57 26.573 26.489 26.497 4,910
05/27/2015 27.4329 27.4329 27.4329 27.4329 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?