Skip to main content

Bengal Energy Ltd (TSX: BNG )

0.1300 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 0.1150 0.1400 0.1150 0.1300 25,025 +0.00(+0.00%)
May 25, 2022 0.1300 140 +0.01(+13.04%)
May 24, 2022 0.1200 0.1200 0.1150 0.1150 25,705 -0.01(-11.54%)
May 20, 2022 0.1300 0 +0.01(+4.00%)
May 19, 2022 0.1250 0.1250 0.1200 0.1250 33,639 +0.00(+0.00%)
May 18, 2022 0.1300 0.1300 0.1200 0.1250 20,769 +0.01(+4.17%)
May 17, 2022 0.1400 0.1400 0.1200 0.1200 26,380 -0.02(-11.11%)
May 16, 2022 0.1250 0.1350 0.1250 0.1350 45,489 +0.04(+35.00%)
May 13, 2022 0.1000 0.1000 0.1000 0.1000 970 -0.02(-16.67%)
May 12, 2022 0.1250 0.1250 0.1200 0.1200 4,900 -0.01(-7.69%)
May 11, 2022 0.1350 0.1350 0.1300 0.1300 9,000 -0.01(-3.70%)
May 09, 2022 0.1350 131 +0.00(+0.00%)
May 06, 2022 0.1350 0.1350 0.1350 0.1350 51,277 +0.00(+0.00%)
May 05, 2022 0.1150 0.1350 0.1150 0.1350 105,650 +0.02(+17.39%)
May 04, 2022 0.1150 0.1150 0.1150 0.1150 1,020 -0.00(-4.17%)
May 03, 2022 0.1100 0.1200 0.1050 0.1200 5,827 +0.00(+0.00%)
May 02, 2022 0.1200 0.1200 0.1200 0.1200 1,350 -0.01(-7.69%)
Apr 29, 2022 0.1400 0.1400 0.1300 0.1300 48,981 +0.00(+0.00%)
Apr 28, 2022 0.1500 0.1500 0.1300 0.1300 99,744 -0.01(-10.34%)
Apr 27, 2022 0.1100 0.1450 0.1100 0.1450 237,146 +0.04(+45.00%)
Apr 26, 2022 0.1000 0.1000 0.1000 0.1000 2,500 +0.01(+5.26%)
Apr 22, 2022 0.0950 0 -0.01(-5.00%)
Apr 21, 2022 0.1000 0.1000 0.0950 0.1000 28,958 +0.00(+0.00%)
Apr 20, 2022 0.1000 0.1000 0.1000 0.1000 17,167 +0.00(+0.00%)
Apr 19, 2022 0.1100 0.1100 0.1000 0.1000 17,650 +0.00(+0.00%)
Apr 18, 2022 0.1050 0.1100 0.1000 0.1000 84,730 -0.00(-4.76%)
Apr 13, 2022 0.1050 0 +0.00(+0.00%)
Apr 12, 2022 0.1050 0.1050 0.1050 0.1050 32,500 -0.01(-4.55%)
Apr 11, 2022 0.1100 0.1100 0.1100 0.1100 1,150 -0.01(-4.35%)
Apr 08, 2022 0.1150 0.1150 0.1050 0.1150 87,095 -0.00(-4.17%)
Apr 07, 2022 0.1200 0.1200 0.1200 0.1200 800 +0.00(+4.35%)
Apr 06, 2022 0.1200 0.1200 0.1150 0.1150 70,880 -0.00(-4.17%)
Apr 05, 2022 0.1200 0.1200 0.1200 0.1200 4,756 +0.00(+0.00%)
Apr 01, 2022 0.1200 0.1200 685 +0.00(+4.35%)
Mar 31, 2022 0.1200 0.1200 0.1150 0.1150 8,593 +0.01(+9.52%)
Mar 30, 2022 0.1050 0.1100 0.1050 0.1050 98,620 -0.01(-4.55%)
Mar 29, 2022 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
Mar 28, 2022 0.1100 0.1100 0.1100 0.1100 500 +0.01(+4.76%)
Mar 24, 2022 0.1050 0 -0.01(-4.55%)
Mar 23, 2022 0.1100 0.1100 0.1100 0.1100 10,000 +0.01(+4.76%)
Mar 22, 2022 0.1050 0.1050 0.1050 0.1050 2,500 -0.01(-4.55%)
Mar 21, 2022 0.1050 0.1100 0.1050 0.1100 79,500 +0.01(+10.00%)
Mar 18, 2022 0.1050 0.1050 0.1000 0.1000 9,700 -0.01(-9.09%)
Mar 16, 2022 0.1100 0 +0.01(+4.76%)
Mar 15, 2022 0.0900 0.1050 0.1050 0.1050 10,500 -0.01(-4.55%)
Mar 14, 2022 0.1000 0.1100 0.0900 0.1100 38,920 +0.01(+10.00%)
Mar 10, 2022 0.1000 0 -0.01(-9.09%)
Mar 09, 2022 0.1000 0.1100 0.1000 0.1100 122,500 +0.01(+15.79%)
Mar 08, 2022 0.1000 0.1000 0.0950 0.0950 146,000 -0.01(-5.00%)
Mar 07, 2022 0.0900 0.1000 0.0900 0.1000 46,660 +0.01(+11.11%)
Mar 04, 2022 0.0850 0.0900 0.0850 0.0900 73,000 +0.01(+12.50%)
Mar 03, 2022 0.0900 0.0900 0.0750 0.0800 138,560 -0.01(-11.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.