Bonterra Energy (BNEFF) Stock Chart & Stock Price History

→ You’re invited: Biggest crypto event of 2024 (From InvestorPlace) (Ad)

Free BNEFF Stock Alerts

$4.49

0.00 (0.00%)

(As of 04/18/2024 ET)

Compare

Stock Analysis Analyst Forecasts Chart Earnings Headlines Short Interest

Bonterra Energy Stock Price Performance

5 Day Performance: -6.46%
1 Month Performance: -3.44%
3 Month Performance: +29.39%
6 Month Performance: -15.92%
Year-To-Date Performance: +14.25%
1 Year Performance: -15.44%

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

Ad DTI

Biden’s $374B Giveaway Into This Sector

Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here

Click here for the full story

BNEFF Stock Chart for Friday, April, 19, 2024

Bonterra Energy Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$4.49	$4.49 0.00%	$4.49	$4.49	1,210 shs	$167.30 million
04/17/2024	$4.65	$4.49 -3.44%	$4.57	$4.49	7,016 shs	$167.30 million
04/16/2024	$4.65	$4.65	$4.65	$4.65	2,112 shs	$173.26 million
04/15/2024	$4.80	$4.65 -3.12%	$4.72	$4.65	55,543 shs	$173.26 million
04/12/2024	$4.90	$4.80 -2.04%	$4.90	$4.80	7,122 shs	$178.85 million
04/11/2024	$4.90	$4.90	$5.15	$4.88	28,001 shs	$182.60 million
Get the Latest News and Ratings for BNEFF and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Bonterra Energy and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$4.84	$4.90 +1.22%	$4.90	$4.90	950 shs	$182.57 million
04/09/2024	$5.02	$4.84 -3.47%	$5.28	$4.83	7,645 shs	$180.37 million
04/08/2024	$5.01	$5.02 +0.10%	$5.05	$4.96	15,442 shs	$186.86 million
04/05/2024	$4.96	$5.02 +1.11%	$5.08	$4.97	15,442 shs	$186.86 million
04/04/2024	$4.84	$4.96 +2.48%	$5.00	$4.89	11,850 shs	$184.76 million
04/03/2024	$4.77	$4.84 +1.57%	$4.90	$4.76	10,855 shs	$180.29 million
04/02/2024	$4.66	$4.77 +2.25%	$4.78	$4.74	6,710 shs	$177.50 million
04/01/2024	$4.55	$4.66 +2.42%	$4.75	$4.66	12,925 shs	$173.59 million
03/29/2024	$4.55	$4.55	$4.72	$4.53	69,379 shs	$169.49 million
03/28/2024	$4.60	$4.55 -1.09%	$4.72	$4.53	69,379 shs	$169.49 million
03/27/2024	$4.62	$4.60 -0.43%	$4.62	$4.59	18,852 shs	$171.35 million
03/26/2024	$4.65	$4.62 -0.64%	$4.65	$4.61	10,888 shs	$172.10 million
03/25/2024	$4.53	$4.65 +2.64%	$4.65	$4.65	1,100 shs	$173.21 million
03/22/2024	$4.68	$4.53 -3.21%	$4.67	$4.53	2,695 shs	$168.74 million
03/21/2024	$4.70	$4.68 -0.43%	$4.73	$4.68	2,686 shs	$174.34 million
03/20/2024	$4.65	$4.70 +1.08%	$4.70	$4.54	1,650 shs	$175.08 million
03/19/2024	$4.61	$4.65 +0.89%	$4.66	$4.59	8,457 shs	$173.21 million
03/18/2024	$4.53	$4.61 +1.76%	$4.61	$4.47	4,827 shs	$171.69 million
03/15/2024	$4.48	$4.53 +1.11%	$4.53	$4.42	6,960 shs	$168.73 million
03/14/2024	$4.39	$4.48 +2.17%	$4.48	$4.37	3,765 shs	$166.88 million
03/13/2024	$4.35	$4.39 +0.80%	$4.42	$4.35	8,265 shs	$163.34 million
03/12/2024	$4.27	$4.35 +1.87%	$4.35	$4.28	17,200 shs	$162.04 million
03/11/2024	$4.26	$4.27 +0.23%	$4.33	$4.17	13,000 shs	$159.06 million
03/08/2024	$4.44	$4.26 -4.05%	$4.45	$4.26	20,268 shs	$158.69 million
03/07/2024	$4.34	$4.44 +2.30%	$4.45	$4.40	18,550 shs	$165.40 million
03/06/2024	$4.16	$4.34 +4.33%	$4.42	$4.20	21,883 shs	$161.67 million
03/05/2024	$3.90	$4.16 +6.67%	$4.20	$3.95	31,101 shs	$154.96 million
03/04/2024	$3.82	$3.90 +2.09%	$3.93	$3.88	12,189 shs	$145.28 million
03/01/2024	$3.66	$3.82 +4.37%	$3.87	$3.75	8,004 shs	$142.30 million
02/29/2024	$3.65	$3.66 +0.27%	$3.73	$3.58	7,656 shs	$136.34 million
02/28/2024	$3.55	$3.65 +2.82%	$3.66	$3.65	7,930 shs	$135.96 million
02/27/2024	$3.55	$3.55	$3.55	$3.55	1,250 shs	$132.24 million
02/26/2024	$3.55	$3.55	$3.55	$3.55	50 shs	$132.24 million
02/23/2024	$3.67	$3.55 -3.27%	$3.63	$3.55	1,862 shs	$132.24 million
You’re invited: Biggest crypto event of 2024 (Ad) During the event on Tuesday, April 23 at 10 am ET, I’ll be giving away the name and ticker symbol of crypto that could surge in price. I believe it will be the best performing crypto of 2024. Just click here to sign up and be among the first to get it.
02/22/2024	$3.61	$3.67 +1.66%	$3.67	$3.61	72,524 shs	$136.72 million
02/21/2024	$3.49	$3.61 +3.51%	$3.64	$3.54	3,900 shs	$134.47 million
02/20/2024	$3.53	$3.49 -1.20%	$3.50	$3.48	8,710 shs	$129.92 million
02/19/2024	$3.53	$3.53	$3.53	$3.47	6,600 shs	$131.49 million
02/16/2024	$3.44	$3.53 +2.62%	$3.53	$3.47	5,675 shs	$131.49 million
02/15/2024	$3.23	$3.44 +6.50%	$3.44	$3.33	22,105 shs	$128.14 million
02/14/2024	$3.45	$3.23 -6.38%	$3.39	$3.23	19,474 shs	$120.32 million
02/13/2024	$3.45	$3.45	$3.45	$3.45	22 shs	$128.51 million
02/12/2024	$3.42	$3.45 +0.88%	$3.54	$3.45	5,905 shs	$128.51 million
02/09/2024	$3.44	$3.42 -0.71%	$3.49	$3.42	12,034 shs	$127.40 million
02/08/2024	$3.43	$3.44 +0.57%	$3.45	$3.44	6,115 shs	$128.31 million
02/07/2024	$3.42	$3.43 +0.15%	$3.47	$3.35	4,011 shs	$127.59 million
02/06/2024	$3.28	$3.42 +4.27%	$3.52	$3.27	7,016 shs	$127.40 million
02/05/2024	$3.41	$3.28 -3.81%	$3.36	$3.24	12,817 shs	$122.18 million
02/02/2024	$3.60	$3.41 -5.28%	$3.52	$3.41	8,043 shs	$127.02 million
02/01/2024	$3.67	$3.60 -2.00%	$3.62	$3.60	4,160 shs	$134.10 million
01/31/2024	$3.68	$3.67 -0.17%	$3.71	$3.66	4,810 shs	$136.84 million
01/30/2024	$3.72	$3.68 -1.07%	$3.72	$3.67	5,320 shs	$137.08 million
01/29/2024	$3.82	$3.72 -2.62%	$3.77	$3.67	3,800 shs	$138.57 million
01/26/2024	$3.68	$3.82 +3.69%	$3.82	$3.73	4,702 shs	$142.30 million
01/25/2024	$3.68	$3.68	$3.76	$3.62	6,403 shs	$137.23 million
01/24/2024	$3.62	$3.68 +1.91%	$3.70	$3.67	6,403 shs	$137.23 million
01/23/2024	$3.56	$3.62 +1.66%	$3.62	$3.57	11,290 shs	$134.67 million
01/22/2024	$3.47	$3.56 +2.48%	$3.57	$3.45	72,185 shs	$132.46 million
01/19/2024	$3.49	$3.47 -0.58%	$3.48	$3.45	16,740 shs	$129.26 million
01/18/2024	$3.54	$3.49 -1.41%	$3.54	$3.49	22,578 shs	$130.02 million

Related Companies:

This page (OTCMKTS:BNEFF) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

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

Bonterra Energy (BNEFF) Stock Chart & Stock Price History

Bonterra Energy Stock Price Performance

BNEFF Stock Chart for Friday, April, 19, 2024

Bonterra Energy Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info