TipRanks
Go Ultimate55% OFF

Bonterra Energy (BNEFF) Historical Prices

BNEFF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20264.975.014.925.015.01+1.83%11,6770.75
Oct 29, 20264.914.954.884.924.92+0.00%17,7761.16
Oct 28, 20264.895.004.894.924.92+1.65%15,7331.02
Oct 27, 20265.085.084.844.844.84-3.78%20,2171.32
Oct 26, 20264.815.034.815.035.03+2.03%20,4761.36
Oct 23, 20264.754.934.724.934.93+6.20%21,3111.43
Oct 22, 20264.744.744.584.644.64-0.81%6,6970.45
Oct 21, 20264.634.744.604.684.68+0.32%26,5601.80
Oct 20, 20264.684.734.634.674.67-1.81%10,1290.66
Oct 19, 20264.544.794.544.754.75+5.55%27,3641.82
Oct 16, 20264.484.514.484.504.50+0.47%4,6070.31
Oct 15, 20264.464.524.464.484.48+0.63%16,6011.11
Oct 14, 20264.504.514.434.454.45-0.85%16,2681.07
Oct 13, 20264.464.494.464.494.49+0.45%2,8850.19
Oct 12, 20264.514.544.384.474.47+0.59%6,3410.41
Oct 09, 20264.444.464.444.444.44+0.32%2,2430.15
Oct 08, 20264.414.434.394.434.43+2.55%16,4781.07
Oct 07, 20264.354.354.304.324.32-3.14%10,8460.71
Oct 06, 20264.404.524.404.464.46-0.71%10,7340.59
Oct 05, 20264.174.524.174.494.49+6.70%12,6120.68
Oct 02, 20264.154.224.104.214.21+1.30%18,6001.02
Oct 01, 20264.094.164.054.164.16+1.61%23,3801.30
Sep 30, 20264.054.164.054.094.09+0.99%18,3791.04
Sep 29, 20264.144.204.054.054.05-3.80%25,9611.48
Sep 28, 20264.234.234.214.214.21-0.47%10,5060.61
Sep 25, 20264.264.264.224.234.23-3.20%10,8040.62
Sep 24, 20264.404.404.344.374.37-0.23%13,3550.76
Sep 23, 20264.304.394.304.384.38+2.00%15,8500.91
Sep 22, 20264.274.334.274.294.29+0.33%14,0450.81
Sep 21, 20264.474.474.284.284.28-5.73%29,3041.72
Sep 18, 20264.564.584.534.544.54-1.52%27,8781.67
Sep 17, 20264.564.614.564.614.61+2.44%15,3750.93
Sep 16, 20264.604.604.464.504.50-3.29%29,1521.77
Sep 15, 20264.544.694.534.654.65+1.88%25,0821.55
Sep 14, 20264.414.574.414.574.57+3.68%20,1331.23
Sep 11, 20264.404.414.394.414.41-2.11%10,3800.63
Sep 10, 20264.604.604.434.504.50-0.88%19,8401.21
Sep 09, 20264.554.564.494.544.54+2.11%13,5890.83
Sep 08, 20264.514.544.454.454.45+1.21%2,8340.17
Sep 07, 20264.354.394.304.394.39+0.00%00.00
Sep 04, 20264.354.394.304.394.39+0.07%9,8400.57
Sep 03, 20264.484.484.394.394.39-1.57%2,2200.13
Sep 02, 20264.504.584.454.464.46-0.67%13,0870.75
Sep 01, 20264.364.494.354.494.49+3.94%28,2221.65
Aug 31, 20264.434.454.314.324.32+0.70%8,9140.52
Aug 28, 20264.264.304.214.294.29+1.66%37,2922.23
Aug 27, 20264.044.224.044.224.22+3.43%5,1760.31
Aug 26, 20264.074.084.044.084.08-0.15%8,0400.47
Aug 25, 20264.114.124.084.094.09-1.83%9,0880.53
Aug 24, 20264.134.174.134.164.16-0.02%8,4260.48