OTCMKTS:BNEFF Bonterra Energy (BNEFF) Stock Chart & Stock Price History $5.53 -0.17 (-2.98%) (As of 09/29/2023 ET) Add Compare Share Share Today's Range$5.53▼$5.6950-Day Range$4.64▼$5.7052-Week Range$3.75▼$7.74Volume12,255 shsAverage Volume24,638 shsMarket Capitalization$205.94 millionP/E Ratio5.37Dividend YieldN/APrice Target$2.88 ChartProfileAnalyst RatingsChartCompetitorsEarningsHeadlinesShort InterestProfileAnalyst RatingsChartCompetitorsEarningsHeadlinesShort Interest Bonterra Energy Stock Price Performance5 Day Performance+0.36%1 Month Performance-1.11%3 Month Performance+31.48%6 Month Performance+14.02%Year-To-Date Performance+11.77%1 Year Performance+11.27% Receive BNEFF Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Bonterra Energy and its competitors with MarketBeat's FREE daily newsletter Email Address BNEFF Stock Chart for Sunday, October, 1, 2023 BNEFF Chart by TradingView Bonterra Energy Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization09/29/2023$5.70$5.53-2.98%$5.69$5.5311,255 shs$205.96 million09/28/2023$5.69$5.70+0.18%$5.76$5.6337,904 shs$212.27 million09/27/2023$5.51$5.69+3.26%$5.72$5.5239,700 shs$211.89 million09/26/2023$5.57$5.51-1.04%$5.62$5.4724,457 shs$205.19 million09/25/2023$5.39$5.57+3.30%$5.61$5.573,884 shs$207.35 million09/22/2023$5.31$5.39+1.60%$5.53$5.3318,347 shs$200.72 million Get the Latest News and Ratings for Your StocksEnter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter. 09/21/2023$5.42$5.31-2.04%$5.46$5.3011,730 shs$197.56 million09/20/2023$5.65$5.42-4.16%$5.57$5.3922,756 shs$201.66 million09/19/2023$5.66$5.65-0.18%$5.73$5.5710,848 shs$210.43 million09/18/2023$5.62$5.66+0.71%$5.70$5.6331,055 shs$210.78 million09/15/2023$5.70$5.62-1.32%$5.73$5.6224,105 shs$209.29 million09/14/2023$5.61$5.70+1.52%$5.74$5.6221,275 shs$212.11 million09/13/2023$5.65$5.61-0.71%$5.69$5.5611,381 shs$208.92 million09/12/2023$5.39$5.65+4.82%$5.69$5.4823,969 shs$210.41 million09/11/2023$5.55$5.39-2.88%$5.58$5.378,061 shs$200.72 million09/08/2023$5.47$5.55+1.46%$5.59$5.5326,407 shs$206.68 million09/07/2023$5.54$5.47-1.26%$5.50$5.3615,098 shs$203.70 million09/06/2023$5.59$5.54-0.93%$5.65$5.4593,087 shs$206.31 million09/05/2023$5.59$5.59$5.74$5.5841,767 shs$208.25 million09/04/2023$5.59$5.59$5.62$5.3841,700 shs$208.25 million09/01/2023$5.38$5.59+3.94%$5.62$5.3839,532 shs$208.25 million08/31/2023$5.21$5.38+3.26%$5.39$5.2139,003 shs$200.35 million08/30/2023$5.09$5.21+2.36%$5.24$5.1122,438 shs$194.02 million08/29/2023$4.81$5.09+5.93%$5.09$4.9313,829 shs$189.55 million08/28/2023$4.73$4.81+1.69%$4.83$4.7913,885 shs$178.94 million08/25/2023$4.64$4.73+1.84%$4.73$4.6215,212 shs$175.96 million08/24/2023$4.76$4.64-2.53%$4.76$4.6419,421 shs$172.78 million08/23/2023$4.84$4.76-1.63%$4.87$4.6435,628 shs$177.26 million08/22/2023$5.01$4.84-3.45%$5.04$4.8437,350 shs$180.21 million08/21/2023$5.06$5.01-0.95%$5.13$4.9912,493 shs$186.65 million08/18/2023$5.02$5.06+0.90%$5.06$4.986,578 shs$188.43 million08/17/2023$4.93$5.02+1.72%$5.08$5.0015,550 shs$186.76 million08/16/2023$5.05$4.93-2.38%$5.13$4.9326,686 shs$183.59 million08/15/2023$5.24$5.05-3.53%$5.21$4.9834,907 shs$188.06 million08/14/2023$5.49$5.24-4.63%$5.52$5.2451,895 shs$194.95 million08/11/2023$5.50$5.49-0.20%$5.52$5.3168,971 shs$204.42 million08/10/2023$5.56$5.50-1.08%$5.69$5.5024,485 shs$204.82 million08/09/2023$5.45$5.56+2.03%$5.60$5.5216,671 shs$207.05 million08/08/2023$5.38$5.45+1.39%$5.45$5.2026,536 shs$202.96 million08/07/2023$5.24$5.38+2.50%$5.48$5.3591,856 shs$200.17 million08/04/2023$5.20$5.24+0.85%$5.38$5.2030,422 shs$195.29 million08/03/2023$5.04$5.20+3.14%$5.24$5.0138,991 shs$193.67 million08/02/2023$5.24$5.04-3.70%$5.22$5.0129,086 shs$187.75 million08/01/2023$5.16$5.24+1.45%$5.30$5.0988,297 shs$194.95 million07/31/2023$4.73$5.16+9.20%$5.18$4.8139,394 shs$192.16 million07/28/2023$4.66$4.73+1.36%$4.73$4.6214,168 shs$175.97 million07/27/2023$4.68$4.66-0.38%$4.71$4.662,552 shs$173.61 million07/26/2023$4.73$4.68-1.06%$4.70$4.5911,106 shs$174.28 million07/25/2023$4.70$4.73+0.69%$4.73$4.732,083 shs$176.15 million07/24/2023$4.61$4.70+1.90%$4.72$4.525,952 shs$174.93 million07/21/2023$4.63$4.61-0.43%$4.62$4.5815,275 shs$171.70 million07/20/2023$4.54$4.63+2.03%$4.63$4.632,102 shs$172.44 million07/19/2023$4.54$4.54-0.04%$4.59$4.5110,500 shs$169.01 million07/18/2023$4.45$4.54+2.11%$4.54$4.54200 shs$169.07 million07/17/2023$4.51$4.45-1.38%$4.53$4.45578 shs$165.57 million07/14/2023$4.65$4.51-3.10%$4.57$4.466,600 shs$167.76 million07/13/2023$4.57$4.65+1.77%$4.66$4.576,416 shs$173.10 million07/12/2023$4.59$4.57-0.41%$4.62$4.543,810 shs$170.09 million07/11/2023$4.43$4.59+3.71%$4.63$4.483,526 shs$170.79 million07/10/2023$4.42$4.43+0.14%$4.47$4.4318,780 shs$164.69 million07/07/2023$4.13$4.42+7.02%$4.42$4.19863 shs$164.47 million07/06/2023$4.35$4.13-5.06%$4.24$4.088,535 shs$153.68 million07/05/2023$4.25$4.35+2.44%$4.43$4.3213,042 shs$161.86 million07/04/2023$4.25$4.25$4.25$4.227,113 shs$158.03 million07/03/2023$4.21$4.25+0.96%$4.25$4.227,113 shs$158.01 million06/30/2023$4.00$4.21+5.23%$4.21$4.006,975 shs$156.51 million Related Companies: PTHRF Stock Price Chart SOCLF Stock Price Chart ASUXF Stock Price Chart ENQUF Stock Price Chart WENTF Stock Price Chart POFCY Stock Price Chart OPHRY Stock Price Chart PNRG Stock Price Chart GTE Stock Price Chart IREN Stock Price Chart Receive BNEFF Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Bonterra Energy and its competitors with MarketBeat's FREE daily newsletter. This page (OTCMKTS:BNEFF) was last updated on 10/1/2023 by MarketBeat.com Staff Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Bonterra Energy Corp. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.