Bonterra Energy Corp. (BNEFF)
OTCMKTS · Delayed Price · Currency is USD
3.780
-0.060 (-1.56%)
Feb 12, 2026, 2:51 PM EST
Bonterra Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 3.76 | 3.94 | 3.70 | 3.88 | 3.88 | 3.47% | 54,311 |
| Feb 10, 2026 | 3.85 | 3.85 | 3.71 | 3.75 | 3.75 | -1.57% | 21,304 |
| Feb 9, 2026 | 3.82 | 3.84 | 3.78 | 3.81 | 3.81 | 2.70% | 21,009 |
| Feb 6, 2026 | 3.62 | 3.71 | 3.56 | 3.71 | 3.71 | 2.20% | 7,088 |
| Feb 5, 2026 | 3.77 | 3.77 | 3.62 | 3.63 | 3.63 | -3.64% | 16,250 |
| Feb 4, 2026 | 3.75 | 3.87 | 3.66 | 3.77 | 3.77 | 2.64% | 20,591 |
| Feb 3, 2026 | 3.77 | 3.77 | 3.67 | 3.67 | 3.67 | 1.94% | 13,409 |
| Feb 2, 2026 | 3.74 | 3.74 | 3.55 | 3.60 | 3.60 | -1.50% | 29,328 |
| Jan 30, 2026 | 3.69 | 3.81 | 3.66 | 3.66 | 3.66 | -2.01% | 15,753 |
| Jan 29, 2026 | 3.73 | 3.80 | 3.67 | 3.73 | 3.73 | 1.63% | 30,440 |
| Jan 28, 2026 | 3.74 | 3.74 | 3.58 | 3.67 | 3.67 | -0.68% | 39,503 |
| Jan 27, 2026 | 3.86 | 3.86 | 3.57 | 3.70 | 3.70 | 1.23% | 32,333 |
| Jan 26, 2026 | 3.81 | 3.81 | 3.60 | 3.65 | 3.65 | 2.21% | 43,473 |
| Jan 23, 2026 | 3.30 | 3.59 | 3.30 | 3.57 | 3.57 | 4.57% | 36,151 |
| Jan 22, 2026 | 3.40 | 3.46 | 3.40 | 3.42 | 3.42 | -0.84% | 28,797 |
| Jan 21, 2026 | 3.48 | 3.53 | 3.41 | 3.44 | 3.44 | 3.42% | 18,679 |
| Jan 20, 2026 | 3.58 | 3.58 | 3.33 | 3.33 | 3.33 | -2.06% | 67,371 |
| Jan 16, 2026 | 3.47 | 3.50 | 3.40 | 3.40 | 3.40 | -2.47% | 9,089 |
| Jan 15, 2026 | 3.35 | 3.56 | 3.28 | 3.49 | 3.49 | 4.53% | 24,540 |
| Jan 14, 2026 | 3.35 | 3.35 | 3.30 | 3.34 | 3.34 | 1.37% | 31,771 |
| Jan 13, 2026 | 3.38 | 3.38 | 3.20 | 3.29 | 3.29 | 2.65% | 5,012 |
| Jan 12, 2026 | 3.17 | 3.25 | 3.16 | 3.21 | 3.21 | 2.40% | 47,100 |
| Jan 9, 2026 | 3.10 | 3.15 | 3.07 | 3.13 | 3.13 | 2.62% | 6,189 |
| Jan 8, 2026 | 3.02 | 3.06 | 2.97 | 3.05 | 3.05 | 2.69% | 23,001 |
| Jan 7, 2026 | 3.19 | 3.19 | 2.97 | 2.97 | 2.97 | -4.50% | 21,444 |
| Jan 6, 2026 | 3.14 | 3.14 | 3.05 | 3.11 | 3.11 | -1.27% | 7,716 |
| Jan 5, 2026 | 3.34 | 3.34 | 3.10 | 3.15 | 3.15 | -5.89% | 38,153 |
| Jan 2, 2026 | 3.30 | 3.38 | 3.28 | 3.35 | 3.35 | 1.64% | 33,276 |
| Dec 31, 2025 | 3.38 | 3.39 | 3.23 | 3.29 | 3.29 | -2.57% | 24,117 |
| Dec 30, 2025 | 3.36 | 3.44 | 3.32 | 3.38 | 3.38 | 3.33% | 49,461 |
| Dec 29, 2025 | 3.14 | 3.38 | 3.14 | 3.27 | 3.27 | 4.34% | 15,581 |
| Dec 26, 2025 | 3.13 | 3.15 | 3.10 | 3.14 | 3.13 | 0.10% | 14,215 |
| Dec 24, 2025 | 3.10 | 3.14 | 3.10 | 3.13 | 3.13 | 0.71% | 13,998 |
| Dec 23, 2025 | 3.10 | 3.12 | 3.10 | 3.11 | 3.11 | -0.89% | 10,085 |
| Dec 22, 2025 | 3.10 | 3.14 | 3.08 | 3.14 | 3.14 | 3.16% | 28,938 |
| Dec 19, 2025 | 3.07 | 3.10 | 3.02 | 3.04 | 3.04 | 0.40% | 14,585 |
| Dec 18, 2025 | 3.15 | 3.15 | 2.98 | 3.03 | 3.03 | 0.73% | 5,704 |
| Dec 17, 2025 | 2.98 | 3.01 | 2.94 | 3.01 | 3.01 | 0.94% | 11,168 |
| Dec 16, 2025 | 3.03 | 3.06 | 2.98 | 2.98 | 2.98 | -0.33% | 12,470 |
| Dec 15, 2025 | 2.96 | 2.99 | 2.91 | 2.99 | 2.99 | 0.67% | 8,608 |
| Dec 12, 2025 | 2.95 | 3.09 | 2.95 | 2.97 | 2.97 | 1.37% | 4,506 |
| Dec 11, 2025 | 2.91 | 2.95 | 2.90 | 2.93 | 2.93 | -2.66% | 15,556 |
| Dec 10, 2025 | 2.89 | 3.01 | 2.87 | 3.01 | 3.01 | 0.97% | 6,540 |
| Dec 9, 2025 | 3.07 | 3.07 | 2.80 | 2.98 | 2.98 | -1.52% | 34,929 |
| Dec 8, 2025 | 3.16 | 3.16 | 3.03 | 3.03 | 3.03 | -1.72% | 26,070 |
| Dec 5, 2025 | 3.03 | 3.10 | 3.03 | 3.08 | 3.08 | 3.56% | 15,014 |
| Dec 4, 2025 | 2.90 | 2.98 | 2.90 | 2.97 | 2.97 | 2.55% | 28,511 |
| Dec 3, 2025 | 2.81 | 2.92 | 2.81 | 2.90 | 2.90 | 4.39% | 18,788 |
| Dec 2, 2025 | 2.77 | 2.78 | 2.77 | 2.78 | 2.78 | -1.63% | 10,676 |
| Dec 1, 2025 | 2.70 | 2.84 | 2.70 | 2.82 | 2.82 | 4.28% | 33,480 |