Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bengal Energy Ltd (TSX: BNG )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 10:23 AM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2010 1.250 1.250 1.220 1.220 1,600 -0.17(-12.23%)
May 28, 2010 1.150 1.390 1.220 1.390 16,000 +0.04(+2.96%)
May 27, 2010 1.230 1.350 1.220 1.350 4,200 +0.20(+17.39%)
May 26, 2010 1.200 1.200 1.150 1.150 10,300 -0.05(-4.17%)
May 25, 2010 1.200 1.200 1.200 1.200 5,000 -0.02(-1.64%)
May 21, 2010 1.150 1.220 1.150 1.220 14,120 +0.10(+8.93%)
May 20, 2010 1.220 1.220 1.120 1.120 2,639 -0.10(-8.20%)
May 19, 2010 1.120 1.220 1.100 1.220 4,900 +0.00(+0.00%)
May 18, 2010 1.220 1.220 1.220 1.220 1,388 -0.13(-9.63%)
May 17, 2010 1.350 1.350 1.350 0 +0.00(+0.00%)
May 14, 2010 1.250 1.350 1.250 1.350 2,700 +0.00(+0.00%)
May 13, 2010 1.350 1.350 1.350 1.350 4,000 +0.00(+0.00%)
May 12, 2010 1.350 1.350 1.350 1.350 1,460 +0.00(+0.00%)
May 11, 2010 1.350 1.350 1.350 1.350 2,500 +0.03(+2.27%)
May 10, 2010 1.300 1.320 1.300 1.320 11,000 +0.02(+1.54%)
May 07, 2010 1.060 1.300 1.060 1.300 4,700 +0.19(+17.12%)
May 06, 2010 1.110 1.110 1.110 1.110 0 +0.00(+0.00%)
May 05, 2010 1.050 1.110 1.110 1.110 1,657 -0.08(-6.72%)
May 04, 2010 1.200 1.200 1.190 1.190 13,600 -0.04(-3.25%)
May 03, 2010 1.250 1.250 1.210 1.230 103,950 -0.07(-5.38%)
Apr 30, 2010 1.300 1.300 1.300 1.300 30,500 -0.06(-4.41%)
Apr 29, 2010 1.390 1.390 1.340 1.360 18,135 -0.03(-2.16%)
Apr 28, 2010 1.360 1.390 1.350 1.390 22,300 +0.00(+0.00%)
Apr 27, 2010 1.440 1.440 1.390 1.390 13,827 -0.01(-0.71%)
Apr 26, 2010 1.400 1.400 1.400 1.400 100 -0.10(-6.67%)
Apr 23, 2010 1.400 1.500 1.400 1.500 6,100 +0.00(+0.00%)
Apr 22, 2010 1.350 1.500 1.350 1.500 1,800 +0.01(+0.67%)
Apr 21, 2010 1.480 1.490 1.450 1.490 11,800 -0.06(-3.87%)
Apr 20, 2010 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Apr 19, 2010 1.550 1.550 1.550 1.550 2,500 -0.02(-1.27%)
Apr 16, 2010 1.600 1.600 1.570 1.570 10,100 +0.02(+1.29%)
Apr 15, 2010 1.630 1.630 1.450 1.550 29,000 -0.15(-8.82%)
Apr 14, 2010 1.650 1.700 1.650 1.700 1,218 +0.00(+0.00%)
Apr 13, 2010 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Apr 12, 2010 1.620 1.700 1.600 1.700 11,000 +0.00(+0.00%)
Apr 09, 2010 1.550 1.700 1.550 1.700 3,200 +0.05(+3.03%)
Apr 08, 2010 1.700 1.700 1.600 1.650 6,800 -0.01(-0.60%)
Apr 07, 2010 1.660 1.700 1.660 1.660 8,610 +0.00(+0.00%)
Apr 06, 2010 1.650 1.720 1.650 1.660 28,200 +0.02(+1.22%)
Apr 05, 2010 1.530 1.640 1.440 1.640 46,000 +0.22(+15.49%)
Apr 01, 2010 1.420 1.420 1.420 0 +0.07(+5.19%)
Mar 31, 2010 1.340 1.380 1.340 1.350 54,040 +0.00(+0.00%)
Mar 30, 2010 1.280 1.350 1.280 1.350 11,100 +0.01(+0.75%)
Mar 29, 2010 1.350 1.350 1.250 1.340 10,800 +0.04(+3.08%)
Mar 26, 2010 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Mar 25, 2010 1.300 1.380 1.300 1.300 16,529 +0.03(+2.36%)
Mar 24, 2010 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
Mar 23, 2010 1.300 1.300 1.270 1.270 1,000 -0.03(-2.31%)
Mar 22, 2010 1.310 1.310 1.300 1.300 18,400 -0.09(-6.47%)
Mar 19, 2010 1.350 1.390 1.300 1.390 15,060 -0.05(-3.47%)
Mar 18, 2010 1.440 1.440 1.440 1.440 0 +0.00(+0.00%)
Mar 17, 2010 1.440 1.440 1.440 1.440 14,745 -0.01(-0.69%)
Mar 16, 2010 1.250 1.450 1.250 1.450 41,400 +0.16(+12.40%)
Mar 15, 2010 1.290 1.290 1.290 1.290 26,000 +0.00(+0.00%)
Mar 12, 2010 1.230 1.290 1.230 1.290 79,800 +0.08(+6.61%)
Mar 11, 2010 1.110 1.210 1.110 1.210 1,800 +0.00(+0.00%)
Mar 10, 2010 1.250 1.250 1.210 1.210 700 -0.02(-1.63%)
Mar 09, 2010 1.230 1.260 1.210 1.230 11,500 -0.02(-1.60%)
Mar 08, 2010 1.250 1.250 1.250 1.250 4,520 +0.00(+0.00%)
Mar 05, 2010 1.260 1.310 1.250 1.250 25,460 -0.01(-0.79%)
Mar 04, 2010 1.260 1.260 1.260 1.260 1,000 +0.00(+0.00%)
Mar 03, 2010 1.260 1.260 1.260 0 +0.00(+0.00%)
Mar 02, 2010 1.300 1.300 1.260 1.260 9,350 -0.08(-5.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.