Bonterra Energy Corp. (BNEFF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:17PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 27, 2022 | 8.47 | 8.47 | 8.43 | 9.11 | 9.11 | 1,650 |
| May 26, 2022 | 9.28 | 9.33 | 9.27 | 9.27 | 9.27 | 4,200 |
| May 25, 2022 | 8.78 | 9.22 | 8.78 | 9.22 | 9.22 | 8,200 |
| May 24, 2022 | 8.77 | 8.81 | 8.58 | 8.58 | 8.58 | 1,200 |
| May 23, 2022 | 8.70 | 8.70 | 8.52 | 8.52 | 8.52 | 400 |
| May 20, 2022 | 8.47 | 8.47 | 8.43 | 8.43 | 8.43 | 5,300 |
| May 19, 2022 | 8.60 | 8.60 | 8.56 | 8.56 | 8.56 | 2,700 |
| May 18, 2022 | 8.61 | 8.66 | 8.50 | 8.50 | 8.50 | 5,800 |
| May 17, 2022 | 9.00 | 9.00 | 8.93 | 8.97 | 8.97 | 1,400 |
| May 16, 2022 | 8.95 | 9.00 | 8.86 | 8.92 | 8.92 | 4,400 |
| May 13, 2022 | 8.57 | 8.74 | 8.36 | 8.45 | 8.45 | 1,000 |
| May 12, 2022 | 8.50 | 8.50 | 8.21 | 8.21 | 8.21 | 2,400 |
| May 11, 2022 | 8.15 | 8.72 | 8.15 | 8.45 | 8.45 | 1,700 |
| May 10, 2022 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| May 09, 2022 | 8.19 | 8.19 | 8.10 | 8.15 | 8.15 | 500 |
| May 06, 2022 | 9.01 | 9.01 | 8.70 | 8.80 | 8.80 | 4,900 |
| May 05, 2022 | 9.26 | 9.26 | 8.79 | 8.89 | 8.89 | 2,800 |
| May 04, 2022 | 9.27 | 9.55 | 9.16 | 9.50 | 9.50 | 5,200 |
| May 03, 2022 | 8.88 | 9.25 | 8.88 | 9.20 | 9.20 | 4,500 |
| May 02, 2022 | 8.81 | 8.92 | 8.70 | 8.70 | 8.70 | 2,900 |
| Apr 29, 2022 | 9.02 | 9.30 | 9.02 | 9.17 | 9.17 | 900 |
| Apr 28, 2022 | 8.39 | 8.90 | 8.39 | 8.90 | 8.90 | 300 |
| Apr 27, 2022 | 8.38 | 8.56 | 8.36 | 8.53 | 8.53 | 4,900 |
| Apr 26, 2022 | 8.40 | 8.96 | 8.40 | 8.76 | 8.76 | 25,600 |
| Apr 25, 2022 | 8.50 | 8.59 | 8.20 | 8.59 | 8.59 | 7,300 |
| Apr 22, 2022 | 8.85 | 8.87 | 8.75 | 8.76 | 8.76 | 9,300 |
| Apr 21, 2022 | 9.55 | 9.64 | 8.93 | 8.93 | 8.93 | 13,000 |
| Apr 20, 2022 | 9.64 | 9.64 | 9.60 | 9.60 | 9.60 | 3,800 |
| Apr 19, 2022 | 9.85 | 9.85 | 9.60 | 9.60 | 9.60 | 2,000 |
| Apr 18, 2022 | 9.88 | 9.95 | 9.66 | 9.81 | 9.81 | 4,500 |
| Apr 14, 2022 | 10.10 | 10.10 | 9.55 | 9.66 | 9.66 | 8,700 |
| Apr 13, 2022 | 9.86 | 10.01 | 9.73 | 10.01 | 10.01 | 22,500 |
| Apr 12, 2022 | 9.27 | 9.70 | 9.27 | 9.70 | 9.70 | 6,000 |
| Apr 11, 2022 | 9.43 | 9.43 | 9.00 | 9.11 | 9.11 | 8,500 |
| Apr 08, 2022 | 9.32 | 9.47 | 9.27 | 9.42 | 9.42 | 9,200 |
| Apr 07, 2022 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| Apr 06, 2022 | 9.65 | 9.65 | 9.17 | 9.38 | 9.38 | 13,400 |
| Apr 05, 2022 | 10.17 | 10.17 | 9.74 | 9.74 | 9.74 | 6,400 |
| Apr 04, 2022 | 10.12 | 10.12 | 10.00 | 10.10 | 10.10 | 7,100 |
| Apr 01, 2022 | 10.28 | 10.50 | 10.12 | 10.12 | 10.12 | 2,000 |
| Mar 31, 2022 | 10.24 | 10.50 | 10.19 | 10.23 | 10.23 | 29,600 |
| Mar 30, 2022 | 10.00 | 10.35 | 10.00 | 10.25 | 10.25 | 15,900 |
| Mar 29, 2022 | 9.48 | 9.81 | 9.48 | 9.81 | 9.81 | 5,700 |
| Mar 28, 2022 | 9.23 | 9.75 | 9.22 | 9.75 | 9.75 | 30,700 |
| Mar 25, 2022 | 8.50 | 9.52 | 8.50 | 9.52 | 9.52 | 11,300 |
| Mar 24, 2022 | 8.14 | 8.31 | 8.14 | 8.31 | 8.31 | 3,400 |
| Mar 23, 2022 | 8.13 | 8.13 | 8.12 | 8.12 | 8.12 | 2,600 |
| Mar 22, 2022 | 8.13 | 8.38 | 8.00 | 8.03 | 8.03 | 20,000 |
| Mar 21, 2022 | 7.79 | 8.19 | 7.79 | 8.17 | 8.17 | 2,800 |
| Mar 18, 2022 | 7.46 | 7.65 | 7.46 | 7.65 | 7.65 | 300 |
| Mar 17, 2022 | 7.67 | 7.69 | 7.61 | 7.62 | 7.62 | 5,800 |
| Mar 16, 2022 | 7.12 | 7.23 | 7.04 | 7.18 | 7.18 | 9,700 |
| Mar 15, 2022 | 7.00 | 7.17 | 6.95 | 7.14 | 7.14 | 20,300 |
| Mar 14, 2022 | 7.51 | 7.63 | 7.42 | 7.44 | 7.44 | 35,400 |
| Mar 11, 2022 | 8.26 | 8.26 | 8.07 | 8.09 | 8.09 | 9,500 |
| Mar 10, 2022 | 8.24 | 8.52 | 8.20 | 8.52 | 8.52 | 10,300 |
| Mar 09, 2022 | 8.45 | 8.45 | 8.01 | 8.27 | 8.27 | 19,400 |
| Mar 08, 2022 | 8.55 | 9.00 | 8.55 | 8.55 | 8.55 | 15,000 |
| Mar 07, 2022 | 8.41 | 8.81 | 8.31 | 8.56 | 8.56 | 21,900 |
| Mar 04, 2022 | 7.80 | 8.18 | 7.78 | 8.18 | 8.18 | 1,100 |
| Mar 03, 2022 | 7.75 | 7.78 | 7.74 | 7.76 | 7.76 | 2,600 |
| Mar 02, 2022 | 8.02 | 8.09 | 7.83 | 7.83 | 7.83 | 3,400 |
| Mar 01, 2022 | 7.90 | 8.25 | 7.68 | 7.68 | 7.68 | 7,200 |
| Feb 28, 2022 | 7.50 | 7.69 | 7.50 | 7.63 | 7.63 | 4,800 |
| Feb 25, 2022 | 7.16 | 7.35 | 7.16 | 7.35 | 7.35 | 19,300 |
| Feb 24, 2022 | 7.13 | 7.13 | 7.06 | 7.06 | 7.06 | 600 |
| Feb 23, 2022 | 7.20 | 7.21 | 7.13 | 7.13 | 7.13 | 4,300 |
| Feb 22, 2022 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
| Feb 18, 2022 | 7.07 | 7.08 | 7.04 | 7.08 | 7.08 | 700 |
| Feb 17, 2022 | 7.17 | 7.17 | 7.10 | 7.15 | 7.15 | 3,400 |
| Feb 16, 2022 | 7.49 | 7.49 | 7.26 | 7.29 | 7.29 | 19,600 |
| Feb 15, 2022 | 6.81 | 7.32 | 6.81 | 7.32 | 7.32 | 10,000 |
| Feb 14, 2022 | 6.77 | 6.92 | 6.60 | 6.89 | 6.89 | 12,800 |
| Feb 11, 2022 | 6.62 | 6.77 | 6.60 | 6.77 | 6.77 | 11,000 |
| Feb 10, 2022 | 6.30 | 6.60 | 6.30 | 6.30 | 6.30 | 6,100 |
| Feb 09, 2022 | 6.03 | 6.36 | 6.03 | 6.26 | 6.26 | 7,400 |
| Feb 08, 2022 | 6.22 | 6.22 | 6.05 | 6.06 | 6.06 | 20,500 |
| Feb 07, 2022 | 6.12 | 6.26 | 5.93 | 6.26 | 6.26 | 16,000 |
| Feb 04, 2022 | 6.39 | 6.53 | 6.08 | 6.14 | 6.14 | 4,100 |
| Feb 03, 2022 | 6.21 | 6.25 | 6.05 | 6.21 | 6.21 | 3,200 |
| Feb 02, 2022 | 5.85 | 6.23 | 5.85 | 6.03 | 6.03 | 14,500 |
| Feb 01, 2022 | 6.15 | 6.20 | 6.11 | 6.14 | 6.14 | 5,300 |
| Jan 31, 2022 | 5.68 | 6.20 | 5.66 | 6.07 | 6.07 | 10,200 |
| Jan 28, 2022 | 5.83 | 6.00 | 5.58 | 5.74 | 5.74 | 5,500 |
| Jan 27, 2022 | 5.77 | 5.80 | 5.68 | 5.72 | 5.72 | 18,700 |
| Jan 26, 2022 | 6.13 | 6.13 | 5.64 | 5.79 | 5.79 | 8,600 |
| Jan 25, 2022 | 5.48 | 6.05 | 5.43 | 6.05 | 6.05 | 9,700 |
| Jan 24, 2022 | 5.41 | 5.55 | 5.06 | 5.54 | 5.54 | 21,600 |
| Jan 21, 2022 | 5.93 | 5.93 | 5.43 | 5.49 | 5.49 | 17,000 |
| Jan 20, 2022 | 6.03 | 6.20 | 5.93 | 5.93 | 5.93 | 36,800 |
| Jan 19, 2022 | 5.95 | 6.43 | 5.95 | 6.21 | 6.21 | 67,700 |
| Jan 18, 2022 | 5.83 | 6.23 | 5.70 | 5.91 | 5.91 | 47,800 |
| Jan 14, 2022 | 5.12 | 5.19 | 5.05 | 5.19 | 5.19 | 40,100 |
| Jan 13, 2022 | 5.20 | 5.21 | 5.18 | 5.18 | 5.18 | 4,300 |
| Jan 12, 2022 | 5.18 | 5.20 | 5.18 | 5.18 | 5.18 | 6,100 |
| Jan 11, 2022 | 5.16 | 5.16 | 5.05 | 5.15 | 5.15 | 14,700 |
| Jan 10, 2022 | 4.94 | 5.15 | 4.93 | 5.15 | 5.15 | 26,300 |
| Jan 07, 2022 | 4.93 | 4.94 | 4.92 | 4.94 | 4.94 | 2,800 |
| Jan 06, 2022 | 4.80 | 4.83 | 4.75 | 4.76 | 4.76 | 7,100 |
| Jan 05, 2022 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
