Bonterra Energy Corp. (BNEFF)
OTCMKTS · Delayed Price · Currency is USD
4.285
-0.115 (-2.61%)
Nov 9, 2026, 3:10 PM EST
BNEFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 4.38 | 4.38 | 4.29 | 4.29 | 4.29 | -2.61% | 6,756 |
| Nov 6, 2026 | 4.35 | 4.41 | 4.35 | 4.40 | 4.40 | 0.69% | 9,290 |
| Nov 5, 2026 | 4.46 | 4.53 | 4.37 | 4.37 | 4.37 | -2.80% | 14,863 |
| Nov 4, 2026 | 4.55 | 4.55 | 4.40 | 4.50 | 4.50 | -3.77% | 87,550 |
| Nov 3, 2026 | 4.75 | 4.75 | 4.62 | 4.67 | 4.67 | -1.30% | 15,701 |
| Nov 2, 2026 | 5.10 | 5.10 | 4.64 | 4.73 | 4.73 | -5.52% | 43,723 |
| Oct 30, 2026 | 4.97 | 5.01 | 4.92 | 5.01 | 5.01 | 1.83% | 11,677 |
| Oct 29, 2026 | 4.91 | 4.95 | 4.88 | 4.92 | 4.92 | - | 17,776 |
| Oct 28, 2026 | 4.89 | 5.00 | 4.89 | 4.92 | 4.92 | 1.65% | 15,733 |
| Oct 27, 2026 | 5.08 | 5.08 | 4.84 | 4.84 | 4.84 | -3.78% | 20,217 |
| Oct 26, 2026 | 4.81 | 5.03 | 4.81 | 5.03 | 5.03 | 2.03% | 20,476 |
| Oct 23, 2026 | 4.75 | 4.93 | 4.72 | 4.93 | 4.93 | 6.19% | 21,311 |
| Oct 22, 2026 | 4.74 | 4.74 | 4.59 | 4.64 | 4.64 | -0.80% | 6,697 |
| Oct 21, 2026 | 4.63 | 4.74 | 4.60 | 4.68 | 4.68 | 0.30% | 26,560 |
| Oct 20, 2026 | 4.68 | 4.73 | 4.63 | 4.67 | 4.67 | -1.80% | 10,129 |
| Oct 19, 2026 | 4.54 | 4.79 | 4.54 | 4.75 | 4.75 | 5.55% | 27,364 |
| Oct 16, 2026 | 4.48 | 4.51 | 4.48 | 4.50 | 4.50 | 0.47% | 3,307 |
| Oct 15, 2026 | 4.46 | 4.52 | 4.46 | 4.48 | 4.48 | 0.63% | 16,601 |
| Oct 14, 2026 | 4.50 | 4.51 | 4.43 | 4.45 | 4.45 | -0.85% | 16,268 |
| Oct 13, 2026 | 4.46 | 4.49 | 4.46 | 4.49 | 4.49 | 0.45% | 2,885 |
| Oct 12, 2026 | 4.51 | 4.54 | 4.38 | 4.47 | 4.47 | 0.59% | 6,341 |
| Oct 9, 2026 | 4.44 | 4.46 | 4.44 | 4.44 | 4.44 | 0.32% | 2,243 |
| Oct 8, 2026 | 4.41 | 4.43 | 4.39 | 4.43 | 4.43 | 2.55% | 16,478 |
| Oct 7, 2026 | 4.35 | 4.35 | 4.30 | 4.32 | 4.32 | -3.14% | 10,546 |
| Oct 6, 2026 | 4.40 | 4.52 | 4.40 | 4.46 | 4.46 | -0.71% | 10,734 |
| Oct 5, 2026 | 4.17 | 4.52 | 4.17 | 4.49 | 4.49 | 6.70% | 12,612 |
| Oct 2, 2026 | 4.15 | 4.22 | 4.10 | 4.21 | 4.21 | 1.29% | 18,600 |
| Oct 1, 2026 | 4.09 | 4.16 | 4.05 | 4.16 | 4.16 | 1.63% | 23,380 |
| Sep 30, 2026 | 4.05 | 4.16 | 4.05 | 4.09 | 4.09 | 0.99% | 18,379 |
| Sep 29, 2026 | 4.14 | 4.20 | 4.05 | 4.05 | 4.05 | -3.80% | 25,961 |
| Sep 28, 2026 | 4.23 | 4.23 | 4.21 | 4.21 | 4.21 | -0.47% | 10,406 |
| Sep 25, 2026 | 4.26 | 4.26 | 4.22 | 4.23 | 4.23 | -3.20% | 10,804 |
| Sep 24, 2026 | 4.40 | 4.40 | 4.34 | 4.37 | 4.37 | -0.24% | 13,355 |
| Sep 23, 2026 | 4.30 | 4.39 | 4.30 | 4.38 | 4.38 | 2.01% | 15,850 |
| Sep 22, 2026 | 4.27 | 4.33 | 4.27 | 4.29 | 4.29 | 0.33% | 14,045 |
| Sep 21, 2026 | 4.47 | 4.47 | 4.28 | 4.28 | 4.28 | -5.73% | 29,304 |
| Sep 18, 2026 | 4.56 | 4.58 | 4.53 | 4.54 | 4.54 | -1.52% | 27,878 |
| Sep 17, 2026 | 4.56 | 4.61 | 4.56 | 4.61 | 4.61 | 2.44% | 15,375 |
| Sep 16, 2026 | 4.60 | 4.60 | 4.46 | 4.50 | 4.50 | -3.29% | 29,152 |
| Sep 15, 2026 | 4.54 | 4.69 | 4.53 | 4.65 | 4.65 | 1.87% | 25,082 |
| Sep 14, 2026 | 4.41 | 4.57 | 4.41 | 4.57 | 4.57 | 3.69% | 20,133 |
| Sep 11, 2026 | 4.40 | 4.41 | 4.39 | 4.41 | 4.41 | -2.11% | 10,380 |
| Sep 10, 2026 | 4.60 | 4.60 | 4.43 | 4.50 | 4.50 | -0.88% | 19,840 |
| Sep 9, 2026 | 4.55 | 4.56 | 4.49 | 4.54 | 4.54 | 2.11% | 13,589 |
| Sep 8, 2026 | 4.51 | 4.54 | 4.45 | 4.45 | 4.45 | 1.21% | 2,834 |
| Sep 4, 2026 | 4.35 | 4.39 | 4.30 | 4.39 | 4.39 | 0.07% | 9,840 |
| Sep 3, 2026 | 4.48 | 4.48 | 4.39 | 4.39 | 4.39 | -1.57% | 2,220 |
| Sep 2, 2026 | 4.50 | 4.58 | 4.45 | 4.46 | 4.46 | -0.67% | 13,087 |
| Sep 1, 2026 | 4.36 | 4.49 | 4.35 | 4.49 | 4.49 | 3.94% | 28,222 |
| Aug 31, 2026 | 4.43 | 4.45 | 4.31 | 4.32 | 4.32 | 0.70% | 8,914 |