Bonterra Energy Stock Price History, BNEFF Historical Prices

Add to My Stocks
$12.25 $0.14 (1.16%) BNEFF stock closing price Jun 18, 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
2018-06-18 12.1 12.25 12.01 12.25 3,395 94.22 2.58
2018-06-15 12.08 12.14 12.08 12.11 745 93.15 2.55
2018-06-14 12.31 12.31 12.22 12.23 1,823 94.06 2.57
2018-06-12 12.39 12.49 12.39 12.49 1,175 96.04 2.63
2018-06-11 12.55 12.55 12.55 12.55 150 96.57 2.64
2018-06-08 12.57 12.57 12.57 12.57 316 96.71 2.65
2018-06-07 12.61 12.62 12.61 12.62 300 97.06 2.66
2018-06-06 12.52 12.53 12.47 12.47 6,150 95.94 2.62
2018-06-05 12.24 12.27 12.24 12.27 440 94.39 2.58
2018-06-04 12.47 12.47 12.47 12.47 105 95.92 2.62
2018-06-01 12.81 12.81 12.66 12.66 1,803 97.35 2.66
2018-05-31 12.76 12.76 12.66 12.68 10,071 97.51 2.67
2018-05-30 12.88 12.97 12.82 12.82 3,226 98.62 2.7
2018-05-29 12.21 12.31 12.21 12.27 15,200 94.38 2.58
2018-05-25 12.35 12.37 12.31 12.37 6,280 95.13 2.6
2018-05-24 12.85 12.85 12.79 12.79 3,000 98.4 2.69
2018-05-23 13 13 13 13 1,220 100 2.74
2018-05-22 12.5 12.5 12.5 12.5 375 96.15 2.63
2018-05-21 12.5 13.2 12.5 13.2 750 101.54 2.78
2018-05-18 12.87 13.14 12.87 13.13 1,200 101.01 2.76
2018-05-17 13.12 13.14 13.05 13.1 11,143 100.76 2.76
2018-05-16 12.79 12.9 12.5 12.89 6,519 99.17 2.71
2018-05-15 12.69 12.7 12.67 12.7 4,350 97.69 2.67
2018-05-14 0 0 0 13.16 1 - -
2018-05-11 13.07 13.16 13.06 13.16 453 101.21 2.77
2018-05-10 13.06 13.32 12.95 13.17 25,171 101.29 2.77
2018-05-09 13 13 13 13 2,596 216.67 3.01
2018-05-08 12.27 12.27 12.19 12.19 1,000 203.13 2.82
2018-05-07 12.71 12.88 12.61 12.61 7,640 210.13 2.92
2018-05-04 12.58 12.58 12.5 12.5 650 208.28 2.89
2018-05-03 0 0 0 12.7 1 - -
2018-05-02 12.67 12.7 12.67 12.7 2,322 211.67 2.94
2018-05-01 12.21 12.24 12.21 12.24 1,813 203.95 2.83
2018-04-30 12.2 12.3 12.2 12.3 1,252 204.92 2.85
2018-04-27 12.37 12.4 12.1 12.1 1,733 201.6 2.8
2018-04-26 12.37 12.39 12.37 12.38 2,000 206.25 2.86
2018-04-25 12.24 12.24 12.24 12.24 500 203.92 2.83
2018-04-24 12.25 12.25 11.98 11.98 1,400 199.65 2.77
2018-04-23 12 12.06 11.91 12.06 2,467 200.97 2.79
2018-04-20 11.9 11.96 11.9 11.93 2,300 198.87 2.76
2018-04-19 12.3 12.5 12.29 12.35 6,150 205.83 2.86
2018-04-18 12.07 12.23 11.98 12.23 5,632 203.8 2.83
2018-04-17 11.63 11.91 11.63 11.87 11,400 197.9 2.75
2018-04-16 11.42 11.78 11.42 11.78 6,000 196.37 2.73
2018-04-13 0 0 0 11.7 0 - -
2018-04-12 11.47 11.7 11.45 11.7 1,817 195 2.71
2018-04-11 11.82 11.82 11.67 11.67 1,250 194.48 2.7
2018-04-10 11.41 11.66 11.41 11.66 710 194.33 2.7
2018-04-09 11.25 11.4 11.25 11.31 4,767 188.5 2.62
2018-04-06 11.11 11.36 11.09 11.36 3,992 189.37 2.63
2018-04-05 11.11 11.36 11.09 11.36 3,992 189.37 2.63
2018-04-04 10.56 10.6 10.51 10.6 1,835 176.62 2.45
2018-04-03 10.09 10.33 10.09 10.33 1,047 172.23 2.39
2018-04-02 9.99 9.99 9.8 9.8 2,354 163.38 2.27
2018-03-30 0 0 0 10.3 0 - -
2018-03-29 10.23 10.31 10.23 10.3 1,353 171.72 2.39
2018-03-28 10.22 10.26 10.2 10.25 20,210 170.8 2.37
2018-03-27 10.46 10.48 10.34 10.35 3,491 172.47 2.4
2018-03-26 10.67 10.67 10.45 10.52 3,197 175.33 2.44
2018-03-23 10.84 10.84 10.8 10.8 10,500 180.05 2.5
2018-03-22 0 0 0 10.35 0 - -
2018-03-21 0 0 0 10.35 0 - -
2018-03-20 10.16 10.35 10.16 10.35 19,682 172.47 2.4
2018-03-19 10.42 10.42 10.25 10.25 23,720 170.83 2.37
2018-03-16 10.25 10.52 10.25 10.45 2,400 174.17 2.42
2018-03-15 10.07 10.23 10.07 10.15 2,630 169.17 2.35
2018-03-14 10.04 10.12 10.02 10.02 23,160 167 2.32
2018-03-13 10.2 10.2 10.04 10.13 7,030 - 2.36
2018-03-12 10.42 10.42 10.35 10.35 4,150 - 2.42
2018-03-09 10.26 10.26 10.15 10.15 350 - 2.37
2018-03-08 10.05 10.05 9.95 9.95 3,844 - 2.32
2018-03-07 10.15 10.15 9.87 9.94 2,170 - 2.32
2018-03-06 10.15 10.24 10.12 10.12 10,052 - 2.36
2018-03-05 10.1 10.1 10.1 10.1 2,000 - 2.36
2018-03-02 9.85 10.07 9.81 10.07 12,990 - 2.35
2018-03-01 10.53 10.5 10.1 10.25 6,388 - 2.39
2018-02-28 10.62 10.62 10.62 10.62 28,397 - 2.48
2018-02-27 11.1 11.13 11.02 11.04 3,458 - 2.58
2018-02-26 11.31 11.56 11.3 11.4 2,280 - 2.66
2018-02-23 11.13 11.22 11.13 11.22 650 - 2.62
2018-02-22 10.98 11.11 10.97 10.97 1,700 - 2.56
2018-02-21 0 0 0 10.96 0 - -
2018-02-20 11.05 11 10.96 10.96 1,545 - 2.56
2018-02-19 0 0 0 11.17 0 - -
2018-02-16 0 0 0 11.17 0 - -
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
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 Price15.54

Bonterra Energy Historical PE ratio: Past 5 years

Max PE Ratio216.67May 09,2018
Min PE Ratio93.15Jun 15,2018
Avg PE Ratio153.33

Bonterra Energy Historical PS ratio: Past 5 years

Max PS Ratio5.53Dec 13,2016
Min PS Ratio2.27Apr 02,2018
Avg PS Ratio3.36

BNEFF Industry Peers

Company Price Change (%)
Trilogy Energy (TETZF)5.050.14 (2.7%)
Africa Oil (AOIFF)0.90.01 (1.1%)
Crescent Point Energy (CPG)7.280.05 (0.69%)
Equal Energy (EQU)5.450 (0%)
Inplay Oil Cp (IPOOF)1.340.02 (1.52%)

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 $12.1, and a closing price of $12.25 on Jun 18, 2018. Bonterra Energy historical P/S ratio was at a high of 5.53 on Dec 13, 2016 and a low of 2.27 on Apr 02, 2018.