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 24, 2011 1.490 1.580 1.490 1.580 23,230 +0.07(+4.64%)
May 20, 2011 1.480 1.510 1.470 1.510 28,000 +0.03(+2.03%)
May 19, 2011 1.460 1.480 1.440 1.480 28,400 +0.03(+2.07%)
May 18, 2011 1.430 1.490 1.430 1.450 26,130 +0.02(+1.40%)
May 17, 2011 1.440 1.500 1.430 1.430 32,065 +0.00(+0.00%)
May 16, 2011 1.500 1.500 1.430 1.430 24,000 -0.05(-3.38%)
May 13, 2011 1.470 1.500 1.470 1.480 29,376 +0.01(+0.68%)
May 12, 2011 1.420 1.630 1.400 1.470 45,370 +0.04(+2.80%)
May 11, 2011 1.530 1.530 1.430 1.430 36,900 -0.08(-5.30%)
May 10, 2011 1.460 1.540 1.430 1.510 732,900 +0.07(+4.86%)
May 09, 2011 1.500 1.520 1.440 1.440 166,520 -0.06(-4.00%)
May 06, 2011 1.490 1.580 1.460 1.500 89,800 +0.07(+4.90%)
May 05, 2011 1.450 1.510 1.400 1.430 128,050 -0.08(-5.30%)
May 04, 2011 1.560 1.630 1.450 1.510 155,030 +0.01(+0.67%)
May 03, 2011 1.460 1.540 1.390 1.500 64,100 +0.03(+2.04%)
May 02, 2011 1.550 1.470 1.470 1.470 187,347 -0.10(-6.37%)
Apr 29, 2011 1.640 1.670 1.570 1.570 129,600 -0.06(-3.68%)
Apr 28, 2011 1.700 1.700 1.620 1.630 67,151 -0.04(-2.40%)
Apr 27, 2011 1.670 1.690 1.630 1.670 31,328 +0.02(+1.21%)
Apr 26, 2011 1.650 1.660 1.620 1.650 38,300 -0.02(-1.20%)
Apr 25, 2011 1.660 1.670 1.610 1.670 53,297 +0.01(+0.60%)
Apr 21, 2011 1.680 1.690 1.650 1.660 26,850 +0.00(+0.00%)
Apr 20, 2011 1.690 1.730 1.650 1.660 77,430 +0.01(+0.61%)
Apr 19, 2011 1.720 1.750 1.650 1.650 81,055 -0.07(-4.07%)
Apr 18, 2011 1.770 1.770 1.610 1.720 65,876 -0.08(-4.44%)
Apr 15, 2011 1.830 1.830 1.750 1.800 160,183 -0.04(-2.17%)
Apr 14, 2011 1.820 1.870 1.810 1.840 423,758 +0.03(+1.66%)
Apr 13, 2011 1.790 1.840 1.790 1.810 130,289 +0.01(+0.56%)
Apr 12, 2011 1.800 1.800 1.750 1.800 62,972 +0.00(+0.00%)
Apr 11, 2011 1.880 1.880 1.770 1.800 237,167 -0.10(-5.26%)
Apr 08, 2011 1.900 1.920 1.880 1.900 86,744 -0.02(-1.04%)
Apr 07, 2011 1.930 1.970 1.890 1.920 52,017 -0.04(-2.04%)
Apr 06, 2011 1.960 2.000 1.900 1.960 141,275 -0.01(-0.51%)
Apr 05, 2011 1.980 2.000 1.950 1.970 64,144 -0.03(-1.50%)
Apr 04, 2011 2.050 2.050 2.000 2.000 126,890 -0.06(-2.91%)
Apr 01, 2011 1.950 2.060 1.950 2.060 109,405 +0.11(+5.64%)
Mar 31, 2011 1.910 2.020 1.910 1.950 135,200 +0.01(+0.52%)
Mar 30, 2011 1.940 1.940 1.900 1.940 139,595 -0.01(-0.51%)
Mar 29, 2011 1.950 1.960 1.920 1.950 114,740 +0.01(+0.52%)
Mar 28, 2011 1.920 1.970 1.880 1.940 365,232 +0.03(+1.57%)
Mar 25, 2011 1.850 1.930 1.810 1.910 782,510 -0.19(-9.05%)
Mar 24, 2011 2.080 2.120 1.980 2.100 48,098 +0.02(+0.96%)
Mar 23, 2011 2.080 2.080 2.020 2.080 52,372 +0.02(+0.97%)
Mar 22, 2011 2.010 2.070 1.920 2.060 85,700 +0.06(+3.00%)
Mar 21, 2011 2.010 2.010 1.910 2.000 194,079 +0.01(+0.50%)
Mar 18, 2011 1.880 2.000 1.850 1.990 135,900 +0.09(+4.74%)
Mar 17, 2011 1.890 1.930 1.890 1.900 133,362 +0.00(+0.00%)
Mar 16, 2011 1.830 1.930 1.830 1.900 83,779 +0.06(+3.26%)
Mar 15, 2011 1.700 1.840 1.620 1.840 114,000 +0.04(+2.22%)
Mar 14, 2011 1.750 1.800 1.750 1.800 31,290 -0.09(-4.76%)
Mar 11, 2011 1.800 1.930 1.760 1.890 74,700 +0.04(+2.16%)
Mar 10, 2011 1.860 1.900 1.760 1.850 141,850 -0.08(-4.15%)
Mar 09, 2011 1.950 1.990 1.860 1.930 758,150 -0.02(-1.03%)
Mar 08, 2011 2.050 2.090 1.860 1.950 147,268 -0.07(-3.47%)
Mar 07, 2011 2.150 2.150 1.950 2.020 186,505 -0.10(-4.72%)
Mar 04, 2011 2.050 2.240 2.050 2.120 163,110 +0.10(+4.95%)
Mar 03, 2011 2.030 2.100 1.960 2.020 221,281 -0.01(-0.49%)
Mar 02, 2011 2.120 2.120 2.030 2.030 116,175 -0.07(-3.33%)
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.