BANKERS PETE LTD ORD Historical Stock Prices

BNKJF 
$2.67
*  
-0.06
-2.20 %
Get BNKJF Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading BNKJF now


Community Rating:
View:    BNKJF 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

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00 N/A  2.77  2.67  2.67 7,933
12/26/2014 2.755 2.77 2.67 2.67 7,933
12/24/2014 2.7 2.73 2.69 2.73 64,387
12/23/2014 2.75 2.81 2.75 2.79 502
12/22/2014 2.89 2.89 2.702 2.74 3,981
12/19/2014 2.81 2.9056 2.8 2.901 22,173
12/18/2014 2.92 2.92 2.6612 2.6612 25,963
12/17/2014 2.4 2.6127 2.4 2.6124 8,000
12/16/2014 2.2 2.478 2.2 2.38 32,675
12/15/2014 2.2344 2.239 2.2344 2.239 650
12/12/2014 2.1582 2.2312 2.1582 2.2312 9,045
12/11/2014 2.24 2.35 2.2 2.2 68,600
12/10/2014 2.27 2.3 2.2403 2.2403 54,437
12/09/2014 2.48 2.48 2.356 2.356 17,426
12/08/2014 2.61 2.64 2.44 2.4761 27,190
12/05/2014 2.77 2.8 2.69 2.69 16,513
12/04/2014 2.84 2.87 2.71 2.71 17,106
12/03/2014 2.9085 2.9085 2.86 2.86 11,400
12/02/2014 2.81 2.85 2.81 2.8109 3,421
12/01/2014 2.92 2.96 2.857 2.8943 74,758
11/28/2014 3.05 3.068 2.982 3.0588 13,108
11/26/2014 3.83 3.83 3.55 3.55 19,524
11/25/2014 4.18 4.18 4.18 4.18 00
11/24/2014 4.18 4.18 4.18 4.18 00
11/21/2014 4.29 4.29 4.1348 4.18 3,200
11/20/2014 3.984 3.984 3.962 3.962 5,107
11/19/2014 3.83 3.871 3.83 3.871 4,368
11/18/2014 3.9 3.9 3.7759 3.8201 3,110
11/17/2014 3.8909 3.9243 3.8909 3.9243 950
11/14/2014 3.91 4 3.91 4 1,127
11/13/2014 4.0806 4.0806 3.79 3.79 3,807
11/12/2014 4.1884 4.19 4.1642 4.187 3,377
11/11/2014 3.94 3.978 3.911 3.978 6,605
11/10/2014 4.1885 4.1885 3.917 3.917 6,353
11/07/2014 3.859 3.98 3.85 3.98 13,880
11/06/2014 3.5396 3.5511 3.5396 3.5511 601
11/05/2014 3.5 3.61 3.5 3.61 5,413
11/04/2014 3.531 3.57 3.5017 3.5017 3,285
11/03/2014 3.819 3.819 3.658 3.716 2,814
10/31/2014 3.66 3.799 3.65 3.799 5,940
10/30/2014 3.7616 3.7616 3.758 3.758 1,210
10/29/2014 3.935 4.0086 3.83 3.83 9,210
10/28/2014 3.7395 3.8187 3.7395 3.8187 12,885
10/27/2014 3.97 3.97 3.7469 3.7469 4,800
10/24/2014 4.07 4.07 4.04 4.0613 789
10/23/2014 4.06 4.14 4.054 4.14 23,684
10/22/2014 4.1467 4.15 4.1102 4.15 231,059
10/21/2014 4.1244 4.15 4.0503 4.15 7,773
10/20/2014 4.0895 4.0964 4.01 4.01 4,881
10/17/2014 4.19 4.31 4.18 4.18 82,811
10/16/2014 3.57 4.003 3.57 3.96 3,580
10/15/2014 3.615 3.7 3.6 3.6 10,800
10/14/2014 3.8 3.8 3.6517 3.6517 46,192
10/13/2014 3.89 3.89 3.78 3.78 2,750
10/10/2014 4.1 4.1 3.84 3.95 61,261
10/09/2014 4.394 4.394 4.15 4.15 5,650
10/08/2014 4.29 4.429 4.21 4.424 9,355
10/07/2014 4.496 4.54 4.41 4.41 33,790
10/06/2014 4.399 4.64 4.36 4.64 68,253
10/03/2014 4.3296 4.35 4.3144 4.3488 27,155
10/02/2014 4.586 4.586 4.28 4.51 38,218
10/01/2014 4.8 4.81 4.777 4.7991 4,653
09/30/2014 5.1 5.1 5.0591 5.1 568
09/29/2014 4.93 5.06 4.835 5.04 12,853
09/26/2014 4.83 4.93 4.83 4.93 5,331
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?