Bonterra Energy Stock Price History, BNEFF Historical Prices

Add to My Stocks
$11.22 $0.25 (2.28%) BNEFF stock closing price Feb 23, 2018 (Closing)

The 10 year data of Bonterra Energy stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Bonterra Energy price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Bonterra Energy stock price history chart shows that the stock price reached a high of $23.09 on Jun 08, 2016, and a low of $9.79 on Feb 09, 2018 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-22 10.98 11.11 10.97 10.97 1,700 - 2.56
2018-02-20 11.05 11 10.96 10.96 1,545 - 2.56
2018-02-15 11.17 11.17 11.17 11.17 250 - 2.61
2018-02-14 10.5 10.56 10.5 10.56 118 - 2.46
2018-02-13 11 11 10.73 10.73 370 - 2.5
2018-02-12 10.69 10.69 10.69 10.69 300 - 2.49
2018-02-09 10.29 10.3 9.74 9.79 15,365 - 2.29
2018-02-08 10.28 10.28 10.28 10.28 300 - 2.4
2018-02-07 10.71 10.71 10.48 10.53 7,785 - 2.46
2018-02-06 10.64 10.64 10.64 10.64 170 - 2.48
2018-02-05 10.76 10.88 10.88 10.88 276 - 2.54
2018-02-01 11.31 11.35 11.35 11.35 254 - 2.65
2018-01-31 11.26 11.26 11.26 11.26 4,051 - 2.63
2018-01-30 11.36 11.36 11.36 11.36 1,975 - 2.65
2018-01-29 11.36 11.78 11.75 11.75 526 - 2.74
2018-01-26 12 12.06 8.95 12.06 655 - 2.81
2018-01-25 11.92 11.95 11.92 11.95 2,421 - 2.79
2018-01-24 11.55 11.81 11.55 11.81 3,195 - 2.76
2018-01-23 11.74 13.5 11.55 13.5 1,446 - 3.15
2018-01-22 11.51 11.51 11.51 11.51 1,400 - 2.69
2018-01-19 11.27 11.49 11.26 11.4 11,010 - 2.66
2018-01-18 11.43 11.53 11.37 11.43 13,871 - 2.67
2018-01-17 11.6 11.62 11.4 11.53 20,227 - 2.69
2018-01-16 12.22 12.22 11.94 11.94 792 - 2.79
2018-01-12 12.17 12.24 12.2 12.24 4,416 - 2.86
2018-01-11 11.84 12.15 11.84 12.08 1,310 - 2.82
2018-01-10 12.16 12.16 11.91 11.91 706 - 2.78
2018-01-09 11.9 11.9 11.9 11.9 425 - 2.78
2018-01-08 11.95 11.95 11.95 11.95 302 - 2.79
2018-01-05 12.08 12.08 11.94 11.95 1,006 - 2.79
2018-01-04 12.1 12.1 12.1 12.1 1 - 2.82
2018-01-03 12.57 12.57 12.57 12.57 508 - 2.93
2018-01-02 12.42 12.32 12.31 12.31 1,402 - 2.87
2017-12-29 12.27 12.27 12.03 12.26 5,016 - 2.86
2017-12-28 12.13 12.13 12.09 12.1 635 - 2.82
2017-12-27 12.29 12.29 12.1 12.1 3,200 - 2.82
2017-12-26 12.03 12.03 12.03 12.03 66 - 2.81
2017-12-22 12.13 12.01 11.99 11.99 810 - 2.8
2017-12-21 11.15 12.19 12.01 12.19 773 - 2.84
2017-12-20 11.12 11.12 11.12 11.12 200 - 2.59
2017-12-19 11.25 11.26 11.25 11.26 900 - 2.63
2017-12-18 10.93 10.93 10.93 10.93 110 - 2.55
2017-12-14 10.91 10.91 10.85 10.85 1,696 - 2.53
2017-12-13 10.89 10.95 10.89 10.95 650 - 2.55
2017-12-12 12.05 12.05 10.88 10.88 3,036 - 2.54
2017-12-08 11.13 11.13 10.99 10.99 3,803 - 2.56
2017-12-07 11.08 11.08 10.99 10.99 3,016 - 2.56
2017-12-06 11.25 11.25 11 11.15 1,344 - 2.6
2017-12-04 12.1 12.11 12.04 12.04 830 - 2.81
2017-12-01 12.32 12.32 12.06 12.06 653 - 2.81
2017-11-30 11.76 12.04 11.76 11.96 2,429 - 2.79
2017-11-29 11.67 11.67 11.6 11.6 9,202 - 2.71
2017-11-28 11.41 11.42 11.31 11.35 10,630 - 2.65
2017-11-27 11.5 11.5 11.46 11.47 3,000 - 2.68
2017-11-24 11.61 11.61 11.61 11.61 600 - 2.71
2017-11-23 0 0 0 11.14 0 - -
2017-11-22 11.21 11.6 11.14 11.14 9,300 - 2.6
2017-11-21 11.02 11.02 11.02 11.02 100 - 2.57
2017-11-20 10.95 10.95 10.95 10.95 3,000 - 2.55
2017-11-17 11.47 11.55 11.24 11.27 3,855 - 2.63
2017-11-16 11.46 11.49 11.31 11.31 2,200 - 2.64
2017-11-15 12.01 12.01 11.77 11.77 2,633 - 2.75
2017-11-14 12.27 12.27 12.08 12.08 360 - 2.82
2017-11-13 13.19 13.25 12.95 12.95 2,200 - 3.02
2017-11-10 13.67 13.67 13.3 13.52 5,951 - 3.15
2017-11-09 13.45 13.66 13.45 13.66 10,400 - 3.19
2017-11-08 13.12 13.31 13.05 13.25 1,650 - 3.08
2017-11-07 13.22 13.24 13.22 13.24 400 - 3.08
2017-11-06 12.7 13.36 12.7 13.36 599 - 3.1
2017-11-03 12.33 12.39 12.25 12.38 3,036 - 2.88
2017-11-02 12.12 12.12 12.12 12.12 200 - 2.81
2017-11-01 12.26 12.26 12.1 12.12 8,241 - 2.81
2017-10-31 11.78 11.78 11.78 11.78 284 - 2.74
2017-10-30 11.44 11.67 11.44 11.66 900 - 2.71
2017-10-27 10.82 11.43 10.82 11.39 16,201 - 2.65
2017-10-26 10.69 10.71 10.69 10.71 2,115 - 2.49
2017-10-25 10.97 10.97 10.97 10.97 100 - 2.55
2017-10-24 10.91 10.92 10.83 10.91 3,350 - 2.53
2017-10-23 11.11 11.15 11 11 1,449 - 2.56
2017-10-20 11.14 11.23 11.02 11.02 2,800 - 2.56
2017-10-19 11.29 11.31 11.29 11.31 1,400 - 2.63
2017-10-18 11.3 11.37 11.3 11.32 8,200 - 2.63
2017-10-17 11.3 11.3 11.18 11.2 600 - 2.6
2017-10-16 11.49 11.49 11.35 11.35 525 - 2.64
2017-10-13 11.73 11.9 11.51 11.59 1,675 - 2.69
2017-10-12 11.65 11.65 11.58 11.6 2,700 - 2.69
2017-10-11 11.75 11.75 11.62 11.62 3,643 - 2.7
2017-10-10 12.3 12.36 11.99 11.99 3,150 - 2.78
2017-10-09 12.15 13.06 12.15 13.06 1,125 - 3.03
Get more Data

Bonterra Energy Stock History Chart

View BNEFF PE ratio, PS ratio stocks charts and compare with peers.
BNEFF Chart
Note: Compare Bonterra Energy stock price history with the index and industry peers.

Bonterra Energy Stock Price History: Past 5 years

Max Stock Price23.09Jun 08,2016
Min Stock Price9.79Feb 09,2018
Avg Stock Price16.17

Bonterra Energy Historical PS ratio: Past 5 years

Max PS Ratio5.53Dec 13,2016
Min PS Ratio2.29Feb 09,2018
Avg PS Ratio3.56

BNEFF Industry Peers

Company Price Change (%)
Obsidian Energy (OBE)10.02 (2.04%)
Pengrowth Energy (PGH)0.750 (0%)
Crescent Point Energy (CPG)7.520.3 (4.16%)
Gastar Exploration (GST)0.760.03 (4.11%)
Inplay Oil Cp (IPOOF)1.420.04 (2.74%)

Bonterra Energy share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Bonterra Energy stock analysis. The price movement is easily depicted in the Bonterra Energy stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. BNEFF stock saw an opening price of $11.13, and a closing price of $11.22 on Feb 23, 2018. Bonterra Energy historical P/S ratio was at a high of 5.53 on Dec 13, 2016 and a low of 2.29 on Feb 09, 2018.