BONAVISTA ENERGY CORP ORD Historical Stock Prices

BNPUF 
$6.101
*  
-0.1718
-2.74 %
Get BNPUF Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading BNPUF 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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00 N/A  6.12  6.07  6.101 1,146
12/26/2014 6.07 6.12 6.07 6.101 1,146
12/24/2014 6.2728 6.2728 6.2728 6.2728 00
12/23/2014 6.2728 6.2728 6.2728 6.2728 1,170
12/22/2014 6.3345 6.3345 6.216 6.216 10,353
12/19/2014 6.64 6.8 6.64 6.7912 7,400
12/18/2014 6.76 6.76 6.5659 6.6302 5,974
12/17/2014 6.05 6.93 6.05 6.75 16,240
12/16/2014 5.7582 6.28 5.7562 6.1052 9,111
12/15/2014 6.1479 6.1479 5.88 5.88 18,800
12/12/2014 5.88 6.08 5.87 6.0265 5,237
12/11/2014 6.38 6.4338 6.0959 6.0959 5,783
12/10/2014 7.1787 7.1787 6.1385 6.35 4,520
12/09/2014 7.543 7.69 7.42 7.42 23,167
12/08/2014 7.8573 7.8573 7.36 7.39 1,754
12/05/2014 8.0534 8.0534 7.9459 7.9459 8,250
12/04/2014 8.12 8.12 7.86 7.86 1,000
12/03/2014 8.05 8.3821 8.05 8.122 2,138
12/02/2014 7.8236 8.14 7.8236 8.013 3,381
12/01/2014 7.985 8.265 7.9808 7.991 13,576
11/28/2014 8.51 8.6 8.28 8.37 1,500
11/26/2014 9.4462 9.4462 9.42 9.42 1,150
11/25/2014 9.5 9.5 9.36 9.47 10,609
11/24/2014 9.82 9.85 9.42 9.42 700
11/21/2014 9.9757 9.9757 9.843 9.861 3,942
11/20/2014 9.37 9.37 9.37 9.37 200
11/19/2014 9.39 9.41 9.39 9.41 604
11/18/2014 9.3809 9.417 9.3809 9.4 859
11/17/2014 9.31 9.6319 9.31 9.6 3,275
11/14/2014 9.44 9.442 9.44 9.44 1,500
11/13/2014 9.51 9.51 9.374 9.4 2,844
11/12/2014 9.5863 9.5863 9.5863 9.5863 233
11/11/2014 9.17 9.34 9.17 9.34 2,200
11/10/2014 9.42 9.49 9.17 9.17 8,800
11/07/2014 9.367 9.55 9.367 9.55 5,300
11/06/2014 8.88 8.9391 8.88 8.9391 1,110
11/05/2014 8.785 8.967 8.78 8.967 1,559
11/04/2014 8.873 8.873 8.54 8.54 24,855
11/03/2014 9.4309 9.5 9.2525 9.2525 3,115
10/31/2014 9.31 9.3838 9.24 9.3838 2,500
10/30/2014 9.4734 9.4734 9.36 9.37 5,827
10/29/2014 9.81 9.81 9.6462 9.6462 420
10/28/2014 9.5782 9.59 9.5782 9.59 400
10/27/2014 9.52 9.59 9.52 9.58 1,479
10/24/2014 9.84 9.84 9.84 9.84 200
10/23/2014 10.15 10.15 9.9967 9.9967 1,780
10/22/2014 10.3535 10.3535 9.91 9.91 1,218
10/21/2014 10.2605 10.3444 10.209 10.2651 1,569
10/20/2014 9.9972 9.9972 9.9928 9.9928 1,000
10/17/2014 10.74 10.74 10.18 10.2 2,452
10/16/2014 10.11 10.13 10.11 10.13 254
10/15/2014 9.7406 9.75 9.4485 9.71 5,654
10/14/2014 10.23 10.39 10 10 1,258
10/13/2014 10.28 10.28 10.28 10.28 400
10/10/2014 10.369 10.369 10.369 10.369 300
10/09/2014 10.6007 10.6007 10.539 10.539 810
10/08/2014 10.59 10.85 10.45 10.85 1,780
10/07/2014 10.84 10.84 10.81 10.813 700
10/06/2014 10.8497 10.8497 10.8497 10.8497 00
10/03/2014 10.815 10.8497 10.811 10.8497 3,303
10/02/2014 11.154 11.154 11.154 11.154 200
10/01/2014 11.38 11.38 11.23 11.23 20,110
09/30/2014 11.6617 11.6617 11.52 11.52 1,380
09/29/2014 11.68 11.68 11.68 11.68 300
09/26/2014 11.62 11.62 11.62 11.62 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?