Bonterra Energy Stock Price History, BNEFF Historical Prices

Add to My Stocks
$13.2 $0.5 (3.98%) BNEFF stock closing price Sep 21, 2017 (Closing)

Bonterra Energy stock price history comprises of 10 years of historical data, or the data since the inception of the company. 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 was at a low of 11.25 on 20 Jun, 2017 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2113.2613.2613.2013.201700N/A3.07
2017-09-2012.6212.7012.6212.701400N/A2.95
2017-09-1912.7812.7812.7812.78230N/A2.97
2017-09-1812.9312.9312.8512.851165N/A2.99
2017-09-1313.1213.1212.9813.022800N/A3.03
2017-09-1113.0413.0413.0013.00500N/A3.02
2017-09-0813.1913.1913.1913.19600N/A3.06
2017-09-0513.8213.8213.3413.34950N/A3.10
2017-08-3112.8012.8012.8012.801601N/A2.97
2017-08-2812.5412.5412.5412.54201N/A2.91
2017-08-2511.9511.9511.9311.93610N/A2.77
2017-08-2211.5911.5911.5911.59500N/A2.69
2017-08-2111.7011.7011.7011.70600N/A2.72
2017-08-1811.9011.9011.9011.90755N/A2.76
2017-08-1611.5611.5611.5611.56844N/A2.68
2017-08-1411.6711.6711.6511.662184N/A2.71
2017-08-1111.6611.6611.6611.66320N/A2.80
2017-08-0912.6212.6212.6212.62132N/A3.03
2017-08-0413.0813.0813.0613.061501N/A3.14
2017-08-0313.4013.4012.9512.95800N/A3.11
2017-08-0213.3413.4013.3413.381229N/A3.22
2017-07-2613.6913.6913.5813.58500N/A3.26
2017-07-2513.2513.5613.2513.562818N/A3.26
2017-07-2013.5113.5113.5013.5020000N/A3.24
2017-07-1913.4013.4113.4013.4010000N/A3.22
2017-07-1412.9512.9512.9512.95200N/A3.11
2017-07-1012.4512.4512.4312.431000N/A2.99
2017-07-0612.5712.5712.5712.571000N/A3.02
2017-07-0512.5212.5212.3312.33277N/A2.96
2017-07-030.000.000.0012.910N/AN/A
2017-06-300.000.000.0012.9158N/AN/A
2017-06-2912.9112.9112.9112.9110008N/A3.10
2017-06-2812.8112.8112.8112.81500N/A3.08
2017-06-2712.6412.6412.6312.631000N/A3.03
2017-06-260.000.000.0011.4534N/AN/A
2017-06-230.000.000.0011.4575N/AN/A
2017-06-220.000.000.0011.4560N/AN/A
2017-06-2111.4811.4811.4511.45600N/A2.75
2017-06-2011.1911.2511.1811.2510500N/A2.70
2017-06-1911.7111.7111.6211.62500N/A2.79
2017-06-160.000.000.0011.620N/AN/A
2017-06-1511.4411.6211.3911.624635N/A2.79
2017-06-1411.8111.8111.6011.60350N/A2.79
2017-06-130.000.000.0012.450N/AN/A
2017-06-1212.1912.5512.1912.55494N/A3.02
2017-06-0911.5711.8611.5711.863300N/A2.85
2017-06-080.000.000.0012.200N/AN/A
2017-06-070.000.000.0012.204002N/AN/A
2017-06-0611.8712.2111.8712.20701N/A2.93
2017-06-0511.7511.7511.7511.75584N/A2.82
2017-06-0212.0912.0911.8211.821715N/A2.84
2017-06-0111.8212.5211.7412.521033N/A3.01
2017-05-3112.0312.0311.6411.6415620N/A2.80
2017-05-3012.7512.7512.5912.5926600N/A3.02
2017-05-290.000.000.0012.780N/AN/A
2017-05-2612.7112.8912.7112.782310N/A3.07
2017-05-2512.8912.8912.7012.753193N/A3.06
2017-05-2413.2313.2313.2313.231145N/A3.18
2017-05-2313.8813.8813.8813.882001N/A3.34
2017-05-220.000.000.0013.740N/AN/A
2017-05-1913.7413.7413.7413.74128N/A3.30
2017-05-1812.8512.8512.6912.701582N/A3.05
2017-05-1713.1013.2812.8512.856870N/A3.09
2017-05-160.000.000.0013.740N/AN/A
2017-05-1513.6913.7413.6913.74650N/A3.30
2017-05-1213.5013.5013.5013.50560N/A3.24
2017-05-1113.9113.9113.9113.91163N/A3.34
2017-05-1013.9613.9613.9613.96165N/A4.24
2017-05-0913.7713.7713.5713.573250N/A4.12
2017-05-0813.6614.0013.6614.001983N/A4.25
2017-05-050.000.000.0012.821535N/AN/A
2017-05-0413.5013.5012.7512.828977N/A3.89
2017-05-0313.7113.7113.5513.573950N/A4.12
2017-05-0214.0514.0513.8513.851400N/A4.20
2017-05-0114.0014.0014.0014.00128N/A4.25
2017-04-2814.2514.2814.2514.263607N/A4.33
2017-04-2714.6814.6813.7714.255900N/A4.32
2017-04-2614.7914.7914.7914.791191N/A4.49
2017-04-2514.8014.8014.8014.801200N/A4.49
2017-04-240.000.000.0014.99100N/AN/A
2017-04-2114.9915.0614.9914.995750N/A4.55
2017-04-2015.5015.5015.4815.48902N/A4.69
2017-04-1915.8915.8915.8315.832275N/A4.80
2017-04-180.000.000.0016.820N/AN/A
2017-04-170.000.000.0016.8250N/AN/A
2017-04-140.000.000.0016.820N/AN/A
2017-04-1316.8216.8216.8216.82100N/A5.10
2017-04-120.000.000.0016.820N/AN/A
2017-04-110.000.000.0016.9242N/AN/A
Get more Data

Bonterra Energy Stock 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 Historical Prices: Past 5 years

Max Stock Price 23.09 Jun 08,2016
Min Stock Price 11.25 Jun 20,2017
Avg Stock Price 17.39

Bonterra Energy Historical PS ratio: Past 5 years

Max PS Ratio 5.53 Dec 13,2016
Min PS Ratio 2.68 Aug 16,2017
Avg PS Ratio 4.05

BNEFF Industry Peers

Company Price Change (%)
Obsidian Energy (OBE)1.050.02 (1.94%)
Trilogy Energy (TETZF)5.050.14 (2.7%)
Transcanada (TRP)49.620.32 (0.64%)
Crescent Point Energy (CPG)7.910.04 (0.5%)
Inplay Oil Cp (IPOOF)1.150.02 (1.77%)

We provide Bonterra Energy historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Bonterra Energy stock analysis. The price movement is easily depicted in the Bonterra Energy stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. BNEFF closed at 13.2 and traded with a volume of 1700 on the last trading day. Looking at Bonterra Energy stock market history data, the P/S ratio was at a low of 2.68 on 16 Aug, 2017. .