Bankers Petroleum Ltd Historical Stock Prices

BNKJF 
$5.3353
*  
0.0679
 negative 
1.29%
Get BNKJF Alerts
*Delayed - data as of Apr. 24, 2014 13:33 ET 


Community Rating:
View:    BNKJF Real Time
 
 
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
13:33 N/A  5.3353  5.27  5.3353 2,376
04/23/2014 5.23 5.2674 5.23 5.2674 7,707
04/22/2014 5.25 5.25 5.12 5.2 14,575
04/21/2014 5.22 5.22 5.13 5.22 8,004
04/17/2014 5.0975 5.14 5.0975 5.14 2,388
04/16/2014 5.06 5.0716 4.9881 5.0716 21,003
04/15/2014 5.0083 5.02 4.9933 4.996 10,113
04/14/2014 5.03 5.09 5.03 5.0342 4,580
04/11/2014 5.06 5.06 5 5.02 3,513
04/10/2014 5.2332 5.2332 5.018 5.018 3,859
04/09/2014 5.06 5.28 5.06 5.26 36,880
04/08/2014 4.78 5.05 4.78 5.02 7,670
04/07/2014 4.749 4.749 4.718 4.718 1,192
04/04/2014 4.91 4.93 4.8184 4.8334 4,292
04/03/2014 4.8973 4.9 4.8973 4.9 480
04/02/2014 4.86 4.9 4.8441 4.9 2,133
04/01/2014 4.9 4.93 4.8998 4.91 4,453
03/31/2014 4.89 4.89 4.8 4.87 31,232
03/28/2014 4.76 4.8311 4.76 4.77 987
03/27/2014 4.78 4.78 4.7114 4.7114 442
03/26/2014 4.9231 4.9231 4.81 4.85 6,018
03/25/2014 4.8 4.85 4.66 4.85 14,785
03/24/2014 4.85 4.85 4.753 4.79 2,940
03/21/2014 4.94 4.94 4.9 4.9 1,070
03/20/2014 4.9896 4.9896 4.9118 4.9398 24,671
03/19/2014 4.93 4.93 4.86 4.86 3,138
03/18/2014 4.87 5 4.87 5 722
03/17/2014 4.91 4.91 4.84 4.86 411
03/14/2014 4.87 4.93 4.86 4.9 12,774
03/13/2014 4.82 4.84 4.76 4.76 12,460
03/12/2014 4.73 4.73 4.6225 4.66 1,980
03/11/2014 4.65 4.7599 4.65 4.71 1,449
03/10/2014 4.57 4.585 4.54 4.56 2,397
03/07/2014 4.6 4.6 4.56 4.56 6,466
03/06/2014 4.62 4.62 4.62 4.62 200
03/05/2014 4.5 4.5 4.5 4.5 00
03/04/2014 4.4577 4.5 4.4577 4.5 1,549
03/03/2014 4.441 4.45 4.27 4.35 8,173
02/28/2014 4.47 4.47 4.4 4.4 2,013
02/27/2014 4.3394 4.36 4.3394 4.36 1,250
02/26/2014 4.44 4.44 4.4 4.4 531
02/25/2014 4.3856 4.3856 4.35 4.35 538
02/24/2014 4.35 4.43 4.35 4.4 2,549
02/21/2014 4.34 4.43 4.2942 4.33 7,679
02/20/2014 4.22 4.3 4.22 4.3 4,471
02/19/2014 4.12 4.19 4.12 4.19 3,748
02/18/2014 3.94 4.05 3.94 4.05 1,855
02/14/2014 3.9694 3.9694 3.9513 3.96 1,471
02/13/2014 3.96 3.97 3.9411 3.97 1,900
02/12/2014 3.9929 4.01 3.963 3.97 8,218
02/11/2014 3.91 3.979 3.91 3.9737 4,934
02/10/2014 4.01 4.01 3.9342 3.9342 4,086
02/07/2014 4.14 4.15 4.0562 4.0694 18,194
02/06/2014 4.07 4.1 4.06 4.0867 18,499
02/05/2014 3.89 4.0274 3.86 4.0274 20,860
02/04/2014 3.68 3.89 3.679 3.89 19,687
02/03/2014 3.84 3.84 3.66 3.66 28,842
01/31/2014 3.8 3.8 3.8 3.8 2,115
01/30/2014 3.88 3.88 3.85 3.871 2,266
01/29/2014 3.8623 3.8623 3.8623 3.8623 1,000
01/28/2014 3.88 3.88 3.88 3.88 00
01/27/2014 3.82 3.89 3.7615 3.88 22,965
01/24/2014 3.93 3.93 3.89 3.91 1,327
01/23/2014 4.0564 4.07 4 4 3,476
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?