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

Bengal Energy Ltd (TSX: BNG )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 1:38 PM EDT, Jun 6, 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 30, 2014 0.6200 0.6200 0.5900 0.5900 13,137 -0.04(-6.35%)
May 28, 2014 0.6300 0.6300 0.6300 0 +0.01(+1.61%)
May 27, 2014 0.6000 0.6200 0.5900 0.6200 22,000 +0.03(+5.08%)
May 26, 2014 0.6300 0.6300 0.5900 0.5900 34,500 +0.00(+0.00%)
May 23, 2014 0.5600 0.6000 0.5600 0.5900 163,800 +0.04(+7.27%)
May 22, 2014 0.5800 0.5800 0.5500 0.5500 30,400 -0.02(-3.51%)
May 21, 2014 0.5900 0.5900 0.5700 0.5700 47,000 -0.04(-6.56%)
May 20, 2014 0.5900 0.6600 0.5700 0.6100 45,510 +0.06(+10.91%)
May 16, 2014 0.5500 0.5500 0.5500 0 -0.01(-1.79%)
May 15, 2014 0.5900 0.5900 0.5600 0.5600 65,353 -0.04(-6.67%)
May 14, 2014 0.6400 0.6400 0.6000 0.6000 41,200 +0.01(+1.69%)
May 13, 2014 0.6200 0.6200 0.5900 0.5900 10,200 -0.04(-6.35%)
May 12, 2014 0.6100 0.6300 0.6100 0.6300 14,300 -0.03(-4.55%)
May 09, 2014 0.6600 0.6700 0.6600 0.6600 72,002 +0.05(+8.20%)
May 08, 2014 0.6400 0.6500 0.6100 0.6100 30,832 -0.04(-6.15%)
May 07, 2014 0.6700 0.6700 0.6400 0.6500 69,100 -0.02(-2.99%)
May 06, 2014 0.6800 0.6800 0.6000 0.6700 45,650 -0.03(-4.29%)
May 05, 2014 0.6900 0.7000 0.6800 0.7000 36,915 +0.01(+1.45%)
May 02, 2014 0.6700 0.6900 0.6400 0.6900 31,633 +0.06(+9.52%)
May 01, 2014 0.6300 0.6700 0.6300 0.6300 116,727 +0.00(+0.00%)
Apr 30, 2014 0.5800 0.6300 0.5800 0.6300 213,357 +0.05(+8.62%)
Apr 29, 2014 0.5700 0.5900 0.5700 0.5800 78,500 +0.01(+1.75%)
Apr 28, 2014 0.5800 0.5800 0.5700 0.5700 78,500 +0.00(+0.00%)
Apr 25, 2014 0.5900 0.5900 0.5700 0.5700 128,675 -0.01(-1.72%)
Apr 24, 2014 0.5700 0.5800 0.5600 0.5800 45,300 -0.01(-1.69%)
Apr 23, 2014 0.5700 0.5900 0.5600 0.5900 220,133 +0.00(+0.00%)
Apr 22, 2014 0.5900 0.5900 0.5600 0.5900 109,050 -0.01(-1.67%)
Apr 21, 2014 0.5900 0.6000 0.5800 0.6000 107,900 +0.01(+1.69%)
Apr 17, 2014 0.5900 0.5900 0.5900 0 -0.01(-1.67%)
Apr 16, 2014 0.5900 0.6100 0.5900 0.6000 41,750 +0.02(+3.45%)
Apr 15, 2014 0.6000 0.6000 0.5800 0.5800 60,255 -0.03(-4.92%)
Apr 14, 2014 0.6000 0.6200 0.5900 0.6100 42,875 -0.01(-1.61%)
Apr 11, 2014 0.6100 0.6200 0.5900 0.6200 89,008 +0.00(+0.00%)
Apr 10, 2014 0.5800 0.6300 0.5800 0.6200 89,600 +0.03(+5.08%)
Apr 09, 2014 0.5700 0.6000 0.5700 0.5900 175,792 +0.01(+1.72%)
Apr 08, 2014 0.5500 0.5800 0.5500 0.5800 184,307 +0.03(+5.45%)
Apr 07, 2014 0.5500 0.5600 0.5500 0.5500 52,114 +0.01(+1.85%)
Apr 04, 2014 0.5400 0.5400 0.5300 0.5400 23,500 +0.00(+0.00%)
Apr 03, 2014 0.5600 0.5600 0.5400 0.5400 42,100 -0.02(-3.57%)
Apr 02, 2014 0.4900 0.5700 0.4900 0.5600 197,700 +0.07(+14.29%)
Apr 01, 2014 0.4900 0.4900 0.4900 0.4900 85,673 +0.01(+2.08%)
Mar 31, 2014 0.4650 0.4850 0.4650 0.4800 185,970 +0.02(+4.35%)
Mar 28, 2014 0.4600 0.4600 0.4600 0.4600 41,601 +0.02(+3.37%)
Mar 27, 2014 0.4450 0.4500 0.4450 0.4450 562,100 +0.00(+0.00%)
Mar 26, 2014 0.4500 0.4500 0.4450 0.4450 48,235 -0.01(-1.11%)
Mar 25, 2014 0.4500 0.4500 0.4500 0.4500 307,000 -0.02(-3.23%)
Mar 24, 2014 0.4650 0.4650 0.4650 0.4650 6,500 +0.02(+4.49%)
Mar 21, 2014 0.4450 0.4600 0.4450 0.4450 34,398 -0.02(-3.26%)
Mar 20, 2014 0.4400 0.4650 0.4400 0.4600 103,500 +0.03(+5.75%)
Mar 19, 2014 0.4450 0.4450 0.4350 0.4350 46,700 -0.01(-1.14%)
Mar 18, 2014 0.4400 0.4400 0.4350 0.4400 22,150 +0.00(+0.00%)
Mar 17, 2014 0.4350 0.4400 0.4350 0.4400 11,000 +0.01(+2.33%)
Mar 14, 2014 0.4400 0.4400 0.4300 0.4300 63,050 -0.02(-3.37%)
Mar 13, 2014 0.4450 0.4450 0.4450 0.4450 800 +0.02(+3.49%)
Mar 12, 2014 0.4300 0.4300 0.4300 0.4300 7,000 -0.02(-4.44%)
Mar 11, 2014 0.4550 0.4550 0.4250 0.4500 17,100 -0.01(-1.10%)
Mar 10, 2014 0.4350 0.4550 0.4200 0.4550 97,420 +0.02(+3.41%)
Mar 07, 2014 0.4650 0.4650 0.4400 0.4400 19,500 -0.03(-5.38%)
Mar 06, 2014 0.4600 0.4650 0.4400 0.4650 37,967 +0.00(+0.00%)
Mar 05, 2014 0.4650 0.4650 0.4600 0.4650 17,100 +0.00(+0.00%)
Mar 04, 2014 0.4650 0.4650 0.4650 0.4650 35,650 +0.02(+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.