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 (%)
Apr 30, 2015 8.050 8.340 7.900 8.310 619,402 +0.29(+3.62%)
Apr 29, 2015 7.620 8.030 7.620 8.020 939,544 +0.31(+4.02%)
Apr 28, 2015 7.850 7.980 7.690 7.710 910,429 -0.16(-2.03%)
Apr 27, 2015 7.910 8.070 7.830 7.870 655,799 -0.08(-1.01%)
Apr 24, 2015 7.680 7.960 7.680 7.950 533,516 +0.25(+3.25%)
Apr 23, 2015 7.560 8.010 7.550 7.700 734,518 +0.16(+2.12%)
Apr 22, 2015 7.560 7.740 7.470 7.540 684,027 -0.01(-0.13%)
Apr 21, 2015 7.720 7.740 7.430 7.550 664,382 -0.17(-2.20%)
Apr 20, 2015 7.980 8.150 7.690 7.720 891,328 -0.28(-3.50%)
Apr 17, 2015 7.880 8.080 7.750 8.000 465,752 +0.11(+1.39%)
Apr 16, 2015 7.780 8.230 7.570 7.890 941,338 +0.04(+0.51%)
Apr 15, 2015 7.650 8.530 7.600 7.850 1,649,471 +0.28(+3.70%)
Apr 14, 2015 7.030 7.580 7.000 7.570 963,756 +0.58(+8.30%)
Apr 13, 2015 6.950 7.060 6.950 6.990 742,656 +0.10(+1.45%)
Apr 10, 2015 6.800 6.890 6.670 6.890 578,665 +0.20(+2.99%)
Apr 09, 2015 6.450 6.820 6.450 6.690 1,162,622 +0.31(+4.86%)
Apr 08, 2015 6.870 6.940 6.350 6.380 4,740,091 -0.53(-7.67%)
Apr 07, 2015 6.860 7.080 6.800 6.910 4,114,158 +0.04(+0.58%)
Apr 06, 2015 6.700 6.930 6.700 6.870 752,809 +0.21(+3.15%)
Apr 02, 2015 6.660 6.660 6.660 0 +0.20(+3.10%)
Apr 01, 2015 6.370 6.560 6.370 6.460 477,480 +0.08(+1.25%)
Mar 31, 2015 6.350 6.450 6.320 6.380 557,841 -0.11(-1.69%)
Mar 30, 2015 6.470 6.510 6.360 6.490 1,110,555 +0.04(+0.62%)
Mar 27, 2015 6.690 6.690 6.370 6.450 764,080 -0.32(-4.73%)
Mar 26, 2015 6.990 7.070 6.660 6.770 681,774 -0.03(-0.44%)
Mar 25, 2015 6.680 6.890 6.620 6.800 512,097 +0.15(+2.26%)
Mar 24, 2015 6.460 6.680 6.415 6.650 632,907 +0.20(+3.10%)
Mar 23, 2015 6.290 6.520 6.290 6.450 251,372 +0.14(+2.22%)
Mar 20, 2015 6.390 6.480 6.260 6.310 605,177 +0.06(+0.96%)
Mar 19, 2015 6.310 6.390 6.230 6.250 313,137 -0.20(-3.10%)
Mar 18, 2015 5.940 6.470 5.920 6.450 824,533 +0.42(+6.97%)
Mar 17, 2015 5.900 6.190 5.900 6.030 561,069 +0.03(+0.50%)
Mar 16, 2015 5.850 6.030 5.800 6.000 545,214 +0.02(+0.33%)
Mar 13, 2015 5.960 6.020 5.830 5.980 704,346 -0.06(-0.99%)
Mar 12, 2015 6.200 6.290 6.020 6.040 874,173 -0.15(-2.42%)
Mar 11, 2015 6.280 6.310 6.090 6.190 1,020,601 -0.03(-0.48%)
Mar 10, 2015 6.470 6.500 6.180 6.220 627,343 -0.31(-4.75%)
Mar 09, 2015 6.900 6.900 6.490 6.530 427,331 -0.38(-5.50%)
Mar 06, 2015 6.990 7.120 6.870 6.910 509,836 -0.14(-1.99%)
Mar 05, 2015 7.170 7.240 6.990 7.050 572,407 -0.16(-2.22%)
Mar 04, 2015 7.250 6.980 7.210 509,258 -0.04(-0.55%)
Mar 03, 2015 7.220 7.250 542,032 +0.20(+2.84%)
Mar 02, 2015 7.190 7.190 6.920 7.050 588,556 -0.11(-1.54%)
Feb 27, 2015 7.380 7.580 7.020 7.160 846,357 +0.02(+0.28%)
Feb 26, 2015 7.250 7.270 7.020 7.140 329,418 -0.07(-0.97%)
Feb 25, 2015 7.030 7.250 6.970 7.210 251,933 +0.20(+2.85%)
Feb 24, 2015 7.200 7.300 6.990 7.010 315,682 -0.10(-1.41%)
Feb 23, 2015 7.220 7.280 7.050 7.110 394,527 -0.34(-4.56%)
Feb 20, 2015 7.660 7.730 7.420 7.450 238,572 -0.19(-2.49%)
Feb 19, 2015 7.400 7.680 7.160 7.640 397,148 +0.01(+0.13%)
Feb 18, 2015 7.830 8.070 7.610 7.630 434,561 -0.39(-4.86%)
Feb 17, 2015 7.980 8.150 7.850 8.020 408,908 -0.05(-0.62%)
Feb 13, 2015 8.070 8.070 8.070 0 +0.18(+2.28%)
Feb 12, 2015 7.750 8.080 7.750 7.890 720,957 +0.23(+3.00%)
Feb 11, 2015 7.310 7.675 7.000 7.660 894,492 +0.41(+5.66%)
Feb 10, 2015 7.660 7.660 7.140 7.250 467,706 -0.48(-6.21%)
Feb 09, 2015 7.600 7.840 7.560 7.730 616,216 +0.24(+3.20%)
Feb 06, 2015 7.370 7.520 7.240 7.490 744,532 +0.30(+4.17%)
Feb 05, 2015 7.090 7.230 7.050 7.190 505,186 +0.28(+4.05%)
Feb 04, 2015 6.950 7.220 6.720 6.910 1,069,164 -0.29(-4.03%)
Feb 03, 2015 6.440 7.390 6.420 7.200 3,851,754 +0.94(+15.02%)
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.