Bankers Petroleum Ltd Historical Stock Prices

BNKJF 
$6.46
*  
0.0206
0.32%
Get BNKJF Alerts
*Delayed - data as of Jul. 24, 2014  -  Find a broker to begin trading BNKJF 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 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  6.46  6.4426  6.46 2,587
07/24/2014 6.4426 6.46 6.4426 6.46 2,587
07/23/2014 6.4552 6.464 6.4368 6.4394 1,240
07/22/2014 6.3384 6.45 6.3384 6.3872 1,294
07/21/2014 6.27 6.327 6.27 6.327 2,200
07/18/2014 6.15 6.2931 6.15 6.2931 423
07/17/2014 6.41 6.41 6.2213 6.2219 3,742
07/16/2014 6.39 6.44 6.38 6.4033 12,655
07/15/2014 6.4864 6.4864 6.41 6.41 1,304
07/14/2014 6.44 6.49 6.43 6.49 13,538
07/11/2014 6.3355 6.3355 6.3355 6.3355 150
07/10/2014 6.437 6.465 6.3846 6.3846 4,665
07/09/2014 6.66 6.66 6.58 6.587 14,550
07/08/2014 6.51 6.65 6.51 6.648 9,009
07/07/2014 6.638 6.64 6.497 6.501 7,980
07/03/2014 6.6 6.6 6.6 6.6 00
07/02/2014 6.3962 6.606 6.3962 6.6 25,996
07/01/2014 6.37 6.41 6.37 6.41 3,833
06/30/2014 6.4059 6.4105 6.38 6.41 54,524
06/27/2014 6.421 6.441 6.3767 6.394 3,535
06/26/2014 6.414 6.5 6.414 6.4726 12,372
06/25/2014 6.4 6.44 6.348 6.348 24,066
06/24/2014 6.7345 6.7345 6.5271 6.5271 18,334
06/23/2014 6.75 6.78 6.7274 6.7274 13,264
06/20/2014 6.6586 6.6891 6.6436 6.684 27,517
06/19/2014 6.6214 6.6214 6.39 6.4333 4,680
06/18/2014 6.57 6.5945 6.54 6.5899 4,848
06/17/2014 6.64 6.6859 6.5505 6.5505 10,984
06/16/2014 6.67 6.76 6.567 6.5978 11,858
06/13/2014 6.7 6.8706 6.69 6.7769 15,650
06/12/2014 6.55 6.6773 6.5155 6.59 13,301
06/11/2014 6.606 6.6332 6.41 6.41 11,516
06/10/2014 6.15 6.53 6.14 6.53 22,587
06/09/2014 6.11 6.1436 5.3867 5.9932 36,428
06/06/2014 6.19 6.19 6.0622 6.0622 5,513
06/05/2014 6.156 6.156 6.11 6.1268 2,890
06/04/2014 6.22 6.22 6 6.0657 15,200
06/03/2014 6.13 6.27 6.13 6.27 5,807
06/02/2014 5.99 6.1121 5.98 6.099 21,787
05/30/2014 5.99 6.04 5.9871 5.9871 33,305
05/29/2014 6.02 6.05 5.9264 5.9728 1,266
05/28/2014 6.05 6.05 5.99 6.01 4,310
05/27/2014 6.24 6.24 6 6.08 43,350
05/23/2014 5.9504 6.0673 5.9435 6.007 22,385
05/22/2014 5.9011 5.9875 5.883 5.883 48,492
05/21/2014 5.53 5.58 5.53 5.58 1,247
05/20/2014 5.469 5.53 5.44 5.44 6,930
05/19/2014 5.45 5.45 5.45 5.45 200
05/16/2014 5.45 5.45 5.45 5.45 2,546
05/15/2014 5.68 5.68 5.504 5.5128 4,590
05/14/2014 5.684 5.69 5.65 5.65 5,375
05/13/2014 5.54 5.57 5.54 5.54 10,739
05/12/2014 5.63 5.63 5.4749 5.4749 12,780
05/09/2014 5.572 5.572 5.45 5.5027 7,029
05/08/2014 5.7836 5.9809 5.67 5.67 14,198
05/07/2014 5.4417 5.47 5.4417 5.47 8,215
05/06/2014 5.4 5.44 5.3906 5.4224 6,662
05/05/2014 5.35 5.35 5.35 5.35 100
05/02/2014 5.3 5.36 5.26 5.36 3,919
05/01/2014 5.46 5.46 5.39 5.39 2,656
04/30/2014 5.44 5.44 5.38 5.39 5,118
04/29/2014 5.31 5.51 5.31 5.51 6,000
04/28/2014 5.3201 5.3201 5.1615 5.164 1,209
04/25/2014 5.3 5.3 5.2737 5.2737 12,660
04/24/2014 5.27 5.37 5.27 5.366 4,385
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?