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 +0.0050 (+20.00%)
Streaming Delayed Price Updated: 11:58 AM EDT, May 31, 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, 2012 0.7700 0.7900 0.7700 0.7900 6,000 +0.02(+2.60%)
May 30, 2012 0.7000 0.7700 0.7000 0.7700 60,000 +0.02(+2.67%)
May 29, 2012 0.7500 0.7500 0.7100 0.7500 52,449 +0.03(+4.17%)
May 28, 2012 0.7300 0.7400 0.7100 0.7200 13,500 -0.03(-4.00%)
May 25, 2012 0.7500 0.7500 0.7500 0.7500 384,500 +0.01(+1.35%)
May 24, 2012 0.7200 0.7500 0.7200 0.7400 181,500 +0.00(+0.00%)
May 23, 2012 0.6700 0.7400 0.6700 0.7400 33,800 +0.10(+15.62%)
May 22, 2012 0.6500 0.6800 0.6400 0.6400 19,778 -0.10(-13.51%)
May 18, 2012 0.7400 0.7400 0.7400 0 +0.03(+4.23%)
May 17, 2012 0.7600 0.7600 0.7100 0.7100 32,550 -0.08(-10.13%)
May 16, 2012 0.8300 0.8300 0.7500 0.7900 145,800 -0.07(-8.14%)
May 15, 2012 1.000 1.000 0.8300 0.8600 125,200 -0.11(-11.34%)
May 14, 2012 0.9700 0.9700 0.9700 0.9700 4,100 -0.01(-1.02%)
May 11, 2012 0.9100 0.9800 0.9000 0.9800 13,500 +0.07(+7.69%)
May 10, 2012 0.9100 0.9100 0.9100 0.9100 5,349 +0.03(+3.41%)
May 09, 2012 0.8500 0.8800 0.8500 0.8800 17,320 +0.00(+0.00%)
May 08, 2012 0.8800 0.8800 0.8800 0.8800 18,500 +0.00(+0.00%)
May 07, 2012 0.8700 0.9000 0.8700 0.8800 12,040 +0.00(+0.00%)
May 04, 2012 0.8900 0.8900 0.8800 0.8800 140,000 +0.00(+0.00%)
May 03, 2012 0.8900 0.8900 0.8800 0.8800 1,000 -0.07(-7.37%)
May 02, 2012 1.000 1.040 0.9500 0.9500 46,300 -0.10(-9.52%)
May 01, 2012 0.8500 1.050 0.8500 1.050 86,987 +0.19(+22.09%)
Apr 30, 2012 0.8100 0.8600 0.8000 0.8600 97,100 +0.06(+7.50%)
Apr 27, 2012 0.8100 0.8100 0.8000 0.8000 103,100 -0.01(-1.23%)
Apr 26, 2012 0.8100 0.8100 0.8100 0.8100 3,900 +0.00(+0.00%)
Apr 25, 2012 0.8000 0.8100 0.8000 0.8100 1,700 +0.01(+1.25%)
Apr 24, 2012 0.8100 0.8100 0.8000 0.8000 73,600 -0.01(-1.23%)
Apr 23, 2012 0.8200 0.8200 0.8000 0.8100 110,000 -0.03(-3.57%)
Apr 20, 2012 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Apr 19, 2012 0.8400 0.8400 0.8100 0.8400 161,500 -0.01(-1.18%)
Apr 18, 2012 0.8600 0.8600 0.8100 0.8500 137,050 +0.00(+0.00%)
Apr 17, 2012 0.8600 0.8600 0.8300 0.8500 31,000 +0.02(+2.41%)
Apr 16, 2012 0.9000 0.9000 0.8300 0.8300 193,623 -0.05(-5.68%)
Apr 13, 2012 0.8800 0.8800 0.8800 0.8800 12,146 -0.01(-1.12%)
Apr 12, 2012 0.8200 0.8900 0.8200 0.8900 14,500 +0.00(+0.00%)
Apr 11, 2012 0.7900 0.8900 0.7900 0.8900 44,400 +0.10(+12.66%)
Apr 10, 2012 0.8300 0.8300 0.7900 0.7900 41,100 -0.07(-8.14%)
Apr 09, 2012 0.8500 0.8600 0.8500 0.8600 16,100 +0.03(+3.61%)
Apr 05, 2012 0.9300 0.9500 0.8200 0.8300 87,325 -0.06(-6.74%)
Apr 04, 2012 0.9100 0.9300 0.8400 0.8900 36,851 -0.06(-6.32%)
Apr 03, 2012 0.9900 0.9900 0.9500 0.9500 16,058 -0.06(-5.94%)
Apr 02, 2012 0.9500 1.010 0.9500 1.010 33,400 +0.06(+6.32%)
Mar 30, 2012 0.9700 1.010 0.9500 0.9500 42,020 -0.07(-6.86%)
Mar 29, 2012 0.9800 1.020 0.9800 1.020 5,000 -0.02(-1.92%)
Mar 28, 2012 1.100 1.110 0.9900 1.040 184,250 -0.03(-2.80%)
Mar 27, 2012 1.070 1.100 1.070 1.070 58,200 +0.00(+0.00%)
Mar 26, 2012 1.070 1.070 1.070 1.070 11,500 +0.01(+0.94%)
Mar 23, 2012 1.100 1.120 1.060 1.060 31,400 -0.02(-1.85%)
Mar 22, 2012 1.080 1.080 1.080 1.080 60,000 +0.00(+0.00%)
Mar 21, 2012 1.110 1.120 1.080 1.080 92,000 +0.03(+2.86%)
Mar 20, 2012 1.050 1.050 1.050 0 +0.00(+0.00%)
Mar 19, 2012 1.050 1.130 1.050 1.050 45,605 +0.00(+0.00%)
Mar 16, 2012 1.060 1.100 1.050 1.050 15,530 +0.00(+0.00%)
Mar 15, 2012 1.070 1.080 1.050 1.050 19,200 +0.00(+0.00%)
Mar 14, 2012 1.090 1.100 1.000 1.050 124,510 -0.04(-3.67%)
Mar 13, 2012 1.120 1.120 1.090 1.090 41,550 -0.06(-5.22%)
Mar 12, 2012 1.070 1.150 1.070 1.150 30,025 +0.08(+7.48%)
Mar 09, 2012 1.080 1.080 1.070 1.070 21,000 +0.00(+0.00%)
Mar 08, 2012 1.080 1.140 1.060 1.070 25,572 -0.07(-6.14%)
Mar 07, 2012 1.110 1.140 1.070 1.140 27,350 +0.14(+14.00%)
Mar 06, 2012 1.060 1.060 0.9700 1.000 42,900 -0.06(-5.66%)
Mar 05, 2012 1.070 1.130 1.030 1.060 115,000 -0.03(-2.75%)
Mar 02, 2012 1.190 1.190 1.090 1.090 72,160 -0.09(-7.63%)
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.