Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bonavista Ene TR UT (TSX: BNP )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jul 31, 2015 4.900 4.900 4.900 0 -0.27(-5.22%)
Jul 30, 2015 5.080 5.280 5.010 5.170 682,292 +0.07(+1.37%)
Jul 29, 2015 4.860 5.100 4.830 5.100 895,840 +0.19(+3.87%)
Jul 28, 2015 4.750 4.960 4.730 4.910 1,343,194 +0.13(+2.72%)
Jul 27, 2015 4.930 5.070 4.730 4.780 804,963 -0.31(-6.09%)
Jul 24, 2015 5.250 5.330 5.030 5.090 1,122,916 -0.17(-3.23%)
Jul 23, 2015 5.580 5.650 4.980 5.260 1,570,854 -0.29(-5.23%)
Jul 22, 2015 5.800 5.830 5.490 5.550 1,256,171 -0.30(-5.13%)
Jul 21, 2015 5.770 5.980 5.760 5.850 1,030,283 +0.04(+0.69%)
Jul 20, 2015 6.180 6.180 5.760 5.810 971,194 -0.43(-6.89%)
Jul 17, 2015 6.380 6.380 6.200 6.240 1,022,865 -0.17(-2.65%)
Jul 16, 2015 6.410 282,454 +0.06(+0.94%)
Jul 15, 2015 6.500 6.610 6.290 6.350 422,789 -0.15(-2.31%)
Jul 14, 2015 6.290 6.570 6.290 6.500 343,713 +0.14(+2.20%)
Jul 13, 2015 6.300 6.470 6.270 6.360 288,085 -0.04(-0.63%)
Jul 10, 2015 6.370 6.440 6.130 6.400 759,181 +0.13(+2.07%)
Jul 09, 2015 6.450 6.480 6.250 6.270 346,502 -0.02(-0.32%)
Jul 08, 2015 6.610 6.750 6.260 6.290 682,814 -0.43(-6.40%)
Jul 07, 2015 6.300 6.800 6.280 6.720 847,682 +0.36(+5.66%)
Jul 06, 2015 6.440 6.600 6.300 6.360 402,277 -0.18(-2.75%)
Jul 03, 2015 6.640 6.680 6.450 6.540 366,804 -0.19(-2.82%)
Jul 02, 2015 6.680 6.780 6.625 6.730 1,589,268 -0.06(-0.88%)
Jun 30, 2015 6.790 6.790 6.790 0 -0.19(-2.72%)
Jun 29, 2015 7.030 7.150 6.910 6.980 433,724 -0.22(-3.06%)
Jun 26, 2015 7.100 7.340 7.050 7.200 640,628 +0.02(+0.28%)
Jun 25, 2015 7.100 7.260 7.080 7.180 406,947 +0.01(+0.14%)
Jun 24, 2015 7.210 7.310 7.120 7.170 382,022 -0.09(-1.24%)
Jun 23, 2015 7.180 7.340 7.180 7.260 235,900 +0.04(+0.55%)
Jun 22, 2015 7.210 7.360 7.130 7.220 288,786 -0.09(-1.23%)
Jun 19, 2015 7.110 7.430 6.940 7.310 1,966,559 +0.15(+2.09%)
Jun 18, 2015 7.200 7.290 7.130 7.160 270,250 -0.04(-0.56%)
Jun 17, 2015 7.310 7.430 7.100 7.200 1,068,242 -0.08(-1.10%)
Jun 16, 2015 7.120 7.400 7.120 7.280 719,041 +0.16(+2.25%)
Jun 15, 2015 7.060 7.270 6.950 7.120 413,375 -0.01(-0.14%)
Jun 12, 2015 7.100 7.160 7.060 7.130 357,209 +0.01(+0.14%)
Jun 11, 2015 7.350 7.380 7.050 7.120 450,817 -0.21(-2.86%)
Jun 10, 2015 7.140 7.380 7.080 7.330 2,908,270 +0.32(+4.56%)
Jun 09, 2015 7.090 6.880 7.010 1,291,645 +0.08(+1.15%)
Jun 08, 2015 7.070 7.130 6.770 6.930 791,592 -0.19(-2.67%)
Jun 05, 2015 7.430 7.020 7.120 1,346,728 -0.15(-2.06%)
Jun 04, 2015 7.480 7.480 7.210 7.270 538,897 -0.24(-3.20%)
Jun 03, 2015 7.700 7.730 7.380 7.510 836,467 -0.24(-3.10%)
Jun 02, 2015 7.750 7.890 7.690 7.750 829,610 +0.02(+0.26%)
Jun 01, 2015 7.880 7.920 7.630 7.730 840,274 -0.15(-1.90%)
May 29, 2015 7.900 7.990 7.740 7.880 917,057 +0.05(+0.64%)
May 28, 2015 7.960 8.000 7.600 7.830 1,096,561 -0.19(-2.37%)
May 27, 2015 8.210 8.340 7.980 8.020 1,095,045 -0.33(-3.95%)
May 26, 2015 8.620 8.060 8.350 706,649 -0.27(-3.13%)
May 25, 2015 8.580 8.820 8.560 8.620 209,802 -0.07(-0.81%)
May 22, 2015 8.800 8.920 8.630 8.690 586,741 -0.18(-2.03%)
May 21, 2015 8.940 9.115 8.750 8.870 2,245,036 -0.07(-0.78%)
May 20, 2015 8.750 8.970 8.450 8.940 963,617 +0.34(+3.95%)
May 19, 2015 8.810 8.810 8.320 8.600 2,516,265 -0.31(-3.48%)
May 15, 2015 8.910 8.910 8.910 0 +0.05(+0.56%)
May 14, 2015 8.990 9.150 8.750 8.860 1,536,077 -0.14(-1.56%)
May 13, 2015 8.940 9.070 8.760 9.000 1,434,055 +0.07(+0.78%)
May 12, 2015 8.700 9.260 8.700 8.930 1,841,792 +0.26(+3.00%)
May 11, 2015 8.430 8.710 8.365 8.670 1,008,320 +0.21(+2.48%)
May 08, 2015 7.820 8.560 7.680 8.460 1,783,276 +1.00(+13.40%)
May 07, 2015 7.510 7.700 7.330 7.460 546,327 -0.05(-0.67%)
May 06, 2015 8.040 8.040 7.480 7.510 923,860 -0.58(-7.17%)
May 05, 2015 8.280 8.380 8.080 8.090 588,637 -0.01(-0.12%)
May 04, 2015 8.370 8.380 7.990 8.100 707,772 -0.27(-3.23%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.