Bonterra Energy Ltd Historical Stock Prices

BNEFF 
$58.7119
*  
unch
unch
Get BNEFF Alerts
*Delayed - data as of Aug. 26, 2014  -  Find a broker to begin trading BNEFF now


Community Rating:
View:    BNEFF Pre-Market
 
 
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 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00 N/A N/A N/A  58.7119 0
08/26/2014 58.7119 58.7119 58.7119 58.7119 00
08/25/2014 58.7119 58.7119 58.7119 58.7119 00
08/22/2014 58.7119 58.7119 58.7119 58.7119 101
08/21/2014 58.661 58.661 58.661 58.661 200
08/20/2014 56.7406 56.7406 56.7406 56.7406 00
08/19/2014 56.7406 56.7406 56.7406 56.7406 00
08/18/2014 56.7406 56.7406 56.7406 56.7406 00
08/15/2014 56.7406 56.7406 56.7406 56.7406 186
08/14/2014 57.4572 57.4572 57.274 57.308 725
08/13/2014 56.203 56.203 56.203 56.203 00
08/12/2014 56.193 56.203 56.193 56.203 458
08/11/2014 55.9912 56.1503 55.9912 56.1046 798
08/08/2014 56.17 56.17 55.8309 55.8309 205
08/07/2014 54.7845 54.7845 54.7845 54.7845 00
08/06/2014 54.512 54.7845 54.5114 54.7845 2,913
08/05/2014 54.509 54.5847 54.509 54.5847 301
08/04/2014 54.081 54.081 54.081 54.081 00
08/01/2014 55.8204 55.8204 54.081 54.081 963
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
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?