Bannerman Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	2.80	2.97	2.80	2.81	2.81	0.72%	39,898
Feb 9, 2026	2.59	2.79	2.59	2.79	2.79	8.35%	29,042
Feb 6, 2026	2.50	2.68	2.49	2.58	2.58	-4.45%	35,773
Feb 5, 2026	2.65	2.73	2.61	2.70	2.70	-3.75%	28,100
Feb 4, 2026	3.02	3.03	2.75	2.80	2.80	-8.79%	136,555
Feb 3, 2026	2.90	3.10	2.90	3.07	3.07	2.88%	23,594
Feb 2, 2026	3.11	3.15	2.97	2.98	2.98	-1.52%	21,276
Jan 30, 2026	3.44	3.44	3.02	3.03	3.03	-5.61%	21,670
Jan 29, 2026	3.45	3.45	3.17	3.21	3.21	-5.73%	19,862
Jan 28, 2026	3.15	3.46	3.15	3.41	3.41	16.61%	207,213
Jan 27, 2026	2.85	2.95	2.84	2.92	2.92	3.55%	66,280
Jan 26, 2026	2.85	2.96	2.75	2.82	2.82	-1.50%	138,591
Jan 23, 2026	2.75	2.91	2.75	2.86	2.86	5.45%	103,545
Jan 22, 2026	2.70	2.75	2.69	2.72	2.72	-2.34%	57,113
Jan 21, 2026	2.66	2.84	2.61	2.78	2.78	4.51%	246,612
Jan 20, 2026	2.57	2.67	2.57	2.66	2.66	5.98%	228,098
Jan 16, 2026	2.50	2.61	2.45	2.51	2.51	1.62%	47,428
Jan 15, 2026	2.42	2.48	2.42	2.47	2.47	-1.98%	51,291
Jan 14, 2026	2.39	2.52	2.38	2.52	2.52	6.33%	20,580
Jan 13, 2026	2.47	2.47	2.20	2.37	2.37	-3.27%	68,933
Jan 12, 2026	2.57	2.57	2.35	2.45	2.45	-1.01%	101,627
Jan 9, 2026	2.52	2.52	2.48	2.48	2.48	-1.00%	4,817
Jan 8, 2026	2.50	2.53	2.50	2.50	2.50	-2.34%	9,134
Jan 7, 2026	2.37	2.56	2.37	2.56	2.56	2.61%	24,415
Jan 6, 2026	2.34	2.50	2.34	2.50	2.50	0.60%	17,971
Jan 5, 2026	2.15	2.50	2.15	2.48	2.48	2.48%	215,633
Jan 2, 2026	2.31	2.42	2.31	2.42	2.42	12.30%	48,058
Dec 31, 2025	2.25	2.25	2.11	2.16	2.16	-5.69%	11,139
Dec 30, 2025	2.36	2.36	2.15	2.29	2.29	-3.18%	18,474
Dec 29, 2025	2.35	2.36	2.26	2.36	2.36	0.43%	36,549
Dec 26, 2025	2.38	2.42	2.34	2.35	2.35	2.17%	80,602
Dec 24, 2025	2.40	2.40	2.24	2.30	2.30	-1.71%	4,478
Dec 23, 2025	2.46	2.46	2.22	2.34	2.34	1.08%	14,954
Dec 22, 2025	2.58	2.58	2.23	2.32	2.32	5.23%	70,204
Dec 19, 2025	2.02	2.23	2.02	2.20	2.20	8.91%	274,591
Dec 18, 2025	2.00	2.02	1.93	2.02	2.02	1.25%	53,804
Dec 17, 2025	2.09	2.09	1.97	2.00	2.00	3.91%	38,428
Dec 16, 2025	1.87	2.12	1.87	1.92	1.92	-7.69%	41,311
Dec 15, 2025	2.12	2.12	2.02	2.08	2.08	-3.26%	15,115
Dec 12, 2025	2.25	2.25	2.11	2.15	2.15	-6.52%	25,201
Dec 11, 2025	2.16	2.32	2.13	2.30	2.30	6.48%	92,399
Dec 10, 2025	2.07	2.16	2.07	2.16	2.16	-	38,700
Dec 9, 2025	2.13	2.16	2.10	2.16	2.16	4.35%	23,463
Dec 8, 2025	2.22	2.22	2.07	2.07	2.07	-7.17%	15,220
Dec 5, 2025	2.15	2.23	2.11	2.23	2.23	1.41%	94,746
Dec 4, 2025	2.10	2.23	2.10	2.20	2.20	5.47%	156,883
Dec 3, 2025	2.07	2.13	2.05	2.09	2.09	0.72%	57,324
Dec 2, 2025	1.91	2.13	1.91	2.07	2.07	7.53%	287,081
Dec 1, 2025	2.00	2.00	1.88	1.93	1.93	-3.02%	4,124
Nov 28, 2025	2.06	2.06	1.95	1.99	1.99	3.12%	6,700