Bonterra Energy Corp. (BNEFF)
OTCMKTS · Delayed Price · Currency is USD
5.28
+0.04 (0.76%)
Apr 29, 2026, 2:57 PM EST
BNEFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.28 | 5.38 | 5.19 | 5.38 | 5.38 | 5.08% | 52,729 |
| Apr 28, 2026 | 5.21 | 5.24 | 5.12 | 5.12 | 5.12 | -0.93% | 4,563 |
| Apr 27, 2026 | 5.02 | 5.24 | 5.02 | 5.17 | 5.17 | 4.28% | 14,350 |
| Apr 24, 2026 | 5.04 | 5.04 | 4.94 | 4.96 | 4.96 | -1.24% | 21,315 |
| Apr 23, 2026 | 4.94 | 5.05 | 4.94 | 5.02 | 5.02 | 2.24% | 86,001 |
| Apr 22, 2026 | 4.74 | 4.91 | 4.74 | 4.91 | 4.91 | 3.59% | 30,867 |
| Apr 21, 2026 | 4.62 | 4.74 | 4.55 | 4.74 | 4.74 | 3.45% | 36,260 |
| Apr 20, 2026 | 4.58 | 4.64 | 4.53 | 4.58 | 4.58 | 1.37% | 27,892 |
| Apr 17, 2026 | 4.60 | 4.62 | 4.34 | 4.52 | 4.52 | -4.20% | 50,964 |
| Apr 16, 2026 | 4.64 | 4.75 | 4.62 | 4.72 | 4.72 | 2.79% | 15,900 |
| Apr 15, 2026 | 4.56 | 4.72 | 4.56 | 4.59 | 4.59 | -0.76% | 24,254 |
| Apr 14, 2026 | 4.74 | 4.74 | 4.60 | 4.63 | 4.63 | -2.41% | 14,274 |
| Apr 13, 2026 | 4.73 | 4.80 | 4.69 | 4.74 | 4.74 | 3.79% | 22,736 |
| Apr 10, 2026 | 4.65 | 4.65 | 4.56 | 4.57 | 4.57 | 0.18% | 3,567 |
| Apr 9, 2026 | 4.73 | 4.73 | 4.42 | 4.56 | 4.56 | 0.84% | 16,071 |
| Apr 8, 2026 | 4.73 | 4.73 | 3.89 | 4.52 | 4.52 | -5.91% | 36,773 |
| Apr 7, 2026 | 4.69 | 4.81 | 4.69 | 4.80 | 4.80 | 2.00% | 7,686 |
| Apr 6, 2026 | 4.51 | 4.79 | 4.51 | 4.71 | 4.71 | 1.95% | 10,488 |
| Apr 2, 2026 | 4.66 | 4.70 | 4.60 | 4.62 | 4.62 | 4.45% | 25,707 |
| Apr 1, 2026 | 4.80 | 4.80 | 4.42 | 4.42 | 4.42 | -6.09% | 29,506 |
| Mar 31, 2026 | 4.85 | 4.98 | 4.64 | 4.71 | 4.71 | -3.92% | 38,840 |
| Mar 30, 2026 | 4.98 | 5.03 | 4.90 | 4.90 | 4.90 | -0.89% | 16,507 |
| Mar 27, 2026 | 4.82 | 4.95 | 4.80 | 4.95 | 4.95 | 4.35% | 24,462 |
| Mar 26, 2026 | 4.90 | 4.90 | 4.51 | 4.74 | 4.74 | -1.46% | 14,520 |
| Mar 25, 2026 | 4.76 | 4.82 | 4.75 | 4.81 | 4.81 | 0.21% | 11,028 |
| Mar 24, 2026 | 4.80 | 4.93 | 4.80 | 4.80 | 4.80 | 1.63% | 92,317 |
| Mar 23, 2026 | 4.70 | 4.76 | 4.66 | 4.72 | 4.72 | 0.88% | 20,378 |
| Mar 20, 2026 | 4.70 | 4.80 | 4.61 | 4.68 | 4.68 | -0.59% | 27,253 |
| Mar 19, 2026 | 4.79 | 4.90 | 4.69 | 4.71 | 4.71 | -1.57% | 65,338 |
| Mar 18, 2026 | 4.70 | 4.81 | 4.67 | 4.79 | 4.79 | 1.59% | 38,601 |
| Mar 17, 2026 | 4.39 | 4.71 | 4.30 | 4.71 | 4.71 | 6.32% | 74,598 |
| Mar 16, 2026 | 4.47 | 4.47 | 4.38 | 4.43 | 4.43 | 0.54% | 24,502 |
| Mar 13, 2026 | 4.42 | 4.42 | 4.17 | 4.41 | 4.41 | 1.99% | 36,403 |
| Mar 12, 2026 | 4.21 | 4.43 | 4.21 | 4.32 | 4.32 | 4.07% | 33,760 |
| Mar 11, 2026 | 4.13 | 4.18 | 4.13 | 4.15 | 4.15 | 1.24% | 13,822 |
| Mar 10, 2026 | 4.17 | 4.17 | 4.06 | 4.10 | 4.10 | -1.58% | 29,562 |
| Mar 9, 2026 | 4.25 | 4.40 | 4.15 | 4.17 | 4.17 | 1.78% | 34,432 |
| Mar 6, 2026 | 4.29 | 4.29 | 4.09 | 4.09 | 4.09 | -2.36% | 33,012 |
| Mar 5, 2026 | 4.07 | 4.19 | 4.05 | 4.19 | 4.19 | 4.46% | 28,370 |
| Mar 4, 2026 | 4.07 | 4.07 | 3.93 | 4.01 | 4.01 | -0.15% | 13,832 |
| Mar 3, 2026 | 3.95 | 4.06 | 3.88 | 4.02 | 4.02 | 2.11% | 28,044 |
| Mar 2, 2026 | 4.04 | 4.06 | 3.80 | 3.94 | 3.94 | 2.23% | 31,940 |
| Feb 27, 2026 | 3.87 | 3.92 | 3.83 | 3.85 | 3.85 | 2.12% | 35,637 |
| Feb 26, 2026 | 3.70 | 3.77 | 3.64 | 3.77 | 3.77 | 1.34% | 32,981 |
| Feb 25, 2026 | 3.86 | 3.86 | 3.62 | 3.72 | 3.72 | 0.40% | 105,695 |
| Feb 24, 2026 | 3.76 | 3.76 | 3.66 | 3.71 | 3.71 | -1.20% | 24,016 |
| Feb 23, 2026 | 3.78 | 3.78 | 3.74 | 3.75 | 3.75 | 0.32% | 39,854 |
| Feb 20, 2026 | 3.76 | 3.77 | 3.71 | 3.74 | 3.74 | -0.59% | 20,611 |
| Feb 19, 2026 | 3.75 | 3.78 | 3.70 | 3.76 | 3.76 | 0.53% | 22,738 |
| Feb 18, 2026 | 4.00 | 4.00 | 3.68 | 3.74 | 3.74 | -0.53% | 17,245 |