Skip to main content

Bannerman Energy Ltd (OP: BNNLF )

2.350 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 2.310 2.410 2.310 2.350 84,177 +0.05(+2.17%)
Mar 26, 2024 2.320 2.320 2.300 2.300 13,866 -0.06(-2.34%)
Mar 25, 2024 2.350 2.355 2.340 2.355 10,175 +0.04(+1.95%)
Mar 22, 2024 2.330 2.400 2.310 2.310 25,205 +0.08(+3.70%)
Mar 21, 2024 2.250 2.300 2.225 2.228 93,496 -0.01(-0.56%)
Mar 20, 2024 2.410 2.410 2.050 2.240 69,185 +0.19(+9.27%)
Mar 19, 2024 2.030 2.080 2.030 2.050 25,433 -0.04(-1.68%)
Mar 18, 2024 2.050 2.095 2.050 2.085 36,457 +0.09(+4.77%)
Mar 15, 2024 1.900 2.000 1.900 1.990 51,234 +0.14(+7.57%)
Mar 14, 2024 1.900 1.900 1.830 1.850 58,401 -0.07(-3.65%)
Mar 13, 2024 2.000 2.060 1.920 1.920 189,776 -0.10(-4.95%)
Mar 12, 2024 2.050 2.050 2.010 2.020 66,008 -0.06(-2.65%)
Mar 11, 2024 2.050 2.100 2.000 2.075 64,530 +0.03(+1.22%)
Mar 08, 2024 2.120 2.150 2.050 2.050 215,087 -0.02(-0.97%)
Mar 07, 2024 1.950 2.100 1.920 2.070 101,423 +0.07(+3.50%)
Mar 06, 2024 1.970 2.030 1.950 2.000 45,280 +0.01(+0.50%)
Mar 05, 2024 2.000 2.000 1.950 1.990 17,375 -0.03(-1.49%)
Mar 04, 2024 1.980 2.050 1.980 2.020 79,691 -0.03(-1.46%)
Mar 01, 2024 1.980 2.050 1.950 2.050 74,506 +0.01(+0.49%)
Feb 29, 2024 2.040 2.060 2.030 2.040 24,055 -0.02(-1.09%)
Feb 28, 2024 2.125 2.250 2.000 2.062 42,178 +0.02(+1.23%)
Feb 27, 2024 2.050 2.070 2.020 2.038 70,374 +0.02(+0.87%)
Feb 26, 2024 1.950 2.020 1.950 2.020 81,745 +0.02(+1.00%)
Feb 23, 2024 2.030 2.030 1.950 2.000 33,894 -0.08(-3.85%)
Feb 22, 2024 2.115 2.130 2.050 2.080 22,198 -0.03(-1.52%)
Feb 21, 2024 2.100 2.120 2.090 2.112 104,674 -0.10(-4.43%)
Feb 20, 2024 2.205 2.240 2.150 2.210 77,117 -0.03(-1.34%)
Feb 16, 2024 2.330 2.374 2.170 2.240 87,970 -0.06(-2.61%)
Feb 15, 2024 2.250 2.300 2.250 2.300 27,100 +0.04(+1.77%)
Feb 14, 2024 2.250 2.300 2.250 2.260 28,233 +0.03(+1.35%)
Feb 13, 2024 2.290 2.300 2.230 2.230 40,473 -0.06(-2.41%)
Feb 12, 2024 2.290 2.300 2.240 2.285 58,051 -0.03(-1.51%)
Feb 09, 2024 2.400 2.410 2.310 2.320 74,414 -0.17(-6.83%)
Feb 08, 2024 2.500 2.560 2.440 2.490 220,221 +0.07(+2.89%)
Feb 07, 2024 2.400 2.600 2.400 2.420 51,524 +0.03(+1.26%)
Feb 06, 2024 2.300 2.440 2.300 2.390 67,787 +0.03(+1.27%)
Feb 05, 2024 2.380 2.410 2.320 2.360 30,611 +0.00(+0.00%)
Feb 02, 2024 2.373 2.420 2.330 2.360 69,774 -0.06(-2.28%)
Feb 01, 2024 2.200 2.440 2.200 2.415 105,833 +0.08(+3.65%)
Jan 31, 2024 2.410 2.440 2.330 2.330 229,681 -0.05(-2.10%)
Jan 30, 2024 2.360 2.430 2.300 2.380 202,406 +0.09(+3.93%)
Jan 29, 2024 2.200 2.350 2.183 2.290 98,915 -0.04(-1.72%)
Jan 26, 2024 2.320 2.350 2.315 2.330 29,642 +0.01(+0.43%)
Jan 25, 2024 2.330 2.368 2.300 2.320 70,814 +0.05(+2.20%)
Jan 24, 2024 2.325 2.345 2.270 2.270 105,633 +0.00(+0.00%)
Jan 23, 2024 2.243 2.380 2.225 2.270 112,883 +0.00(+0.00%)
Jan 22, 2024 2.300 2.350 2.260 2.270 29,660 -0.10(-4.34%)
Jan 19, 2024 2.420 2.420 2.325 2.373 30,175 -0.01(-0.30%)
Jan 18, 2024 2.410 2.410 2.370 2.380 23,628 -0.04(-1.45%)
Jan 17, 2024 2.415 2.450 2.380 2.415 55,312 +0.04(+1.47%)
Jan 16, 2024 2.500 2.500 2.300 2.380 208,317 +0.08(+3.48%)
Jan 12, 2024 2.190 2.310 2.180 2.300 171,810 +0.16(+7.48%)
Jan 11, 2024 2.130 2.170 2.100 2.140 40,024 +0.05(+2.39%)
Jan 10, 2024 2.040 2.151 2.040 2.090 189,577 +0.13(+6.63%)
Jan 09, 2024 1.900 1.980 1.840 1.960 90,301 +0.12(+6.52%)
Jan 08, 2024 1.870 1.885 1.840 1.840 14,830 -0.06(-3.16%)
Jan 05, 2024 1.880 1.940 1.870 1.900 7,771 +0.02(+1.06%)
Jan 04, 2024 1.895 1.930 1.850 1.880 26,056 +0.02(+1.08%)
Jan 03, 2024 1.920 1.920 1.850 1.860 32,111 -0.05(-2.62%)
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.