2m 2m 2m 2m 2m 2m 2m
Bonterra Energy (BNEFF)
OTC
$4.93+$0.29 (+6.19%)
Price as of Oct 23, 2026- N/AMarket Cap
- 90.86%1-Year Change
- Oil & Gas E&PIndustry
Bonterra Energy (BNEFF)
$4.93+$0.29 (+6.19%)
- 1 Month+12.54%Low Price$4.05High Price$4.93
- 3 Months+18.45%Low Price$3.80High Price$4.93
- 1 Year+90.86%Low Price$2.49High Price$5.38
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/23/2026 | 4.75 | 4.93 | 4.72 | 4.93 | +6.19% | 21,311 |
10/22/2026 | 4.74 | 4.74 | 4.58 | 4.64 | -0.80% | 6,697 |
10/21/2026 | 4.63 | 4.74 | 4.60 | 4.68 | +0.30% | 26,560 |
10/20/2026 | 4.68 | 4.73 | 4.63 | 4.67 | -1.80% | 10,129 |
10/19/2026 | 4.54 | 4.79 | 4.54 | 4.75 | +5.55% | 27,364 |
10/16/2026 | 4.48 | 4.51 | 4.48 | 4.50 | +0.47% | 4,607 |
10/15/2026 | 4.46 | 4.52 | 4.46 | 4.48 | +0.63% | 16,601 |
10/14/2026 | 4.50 | 4.51 | 4.43 | 4.45 | -0.85% | 16,268 |
10/13/2026 | 4.46 | 4.49 | 4.46 | 4.49 | +0.45% | 2,885 |
10/12/2026 | 4.51 | 4.54 | 4.38 | 4.47 | +0.59% | 6,341 |
10/09/2026 | 4.44 | 4.46 | 4.44 | 4.44 | +0.32% | 2,243 |
10/08/2026 | 4.41 | 4.43 | 4.39 | 4.43 | +2.55% | 16,478 |
10/07/2026 | 4.35 | 4.35 | 4.30 | 4.32 | -3.14% | 10,846 |
10/06/2026 | 4.40 | 4.52 | 4.40 | 4.46 | -0.71% | 10,734 |
10/05/2026 | 4.17 | 4.52 | 4.17 | 4.49 | +6.70% | 12,612 |
10/02/2026 | 4.15 | 4.22 | 4.10 | 4.21 | +1.29% | 18,600 |
10/01/2026 | 4.09 | 4.16 | 4.05 | 4.16 | +1.63% | 23,380 |
09/30/2026 | 4.05 | 4.16 | 4.05 | 4.09 | +0.99% | 18,379 |
09/29/2026 | 4.14 | 4.20 | 4.05 | 4.05 | -3.80% | 25,961 |
09/28/2026 | 4.23 | 4.23 | 4.21 | 4.21 | -0.47% | 10,506 |
09/25/2026 | 4.26 | 4.26 | 4.22 | 4.23 | -3.20% | 10,804 |
09/24/2026 | 4.40 | 4.40 | 4.34 | 4.37 | -0.24% | 13,355 |
09/23/2026 | 4.30 | 4.39 | 4.30 | 4.38 | +2.01% | 15,850 |
09/22/2026 | 4.27 | 4.33 | 4.27 | 4.29 | +0.33% | 14,045 |
09/21/2026 | 4.47 | 4.47 | 4.28 | 4.28 | -5.73% | 29,304 |
09/18/2026 | 4.56 | 4.58 | 4.53 | 4.54 | -1.52% | 27,878 |
09/17/2026 | 4.56 | 4.61 | 4.56 | 4.61 | +2.44% | 15,375 |
09/16/2026 | 4.60 | 4.60 | 4.46 | 4.50 | -3.29% | 29,152 |
09/15/2026 | 4.54 | 4.69 | 4.53 | 4.65 | +1.87% | 25,082 |
09/14/2026 | 4.41 | 4.57 | 4.41 | 4.57 | +3.69% | 20,133 |
09/11/2026 | 4.40 | 4.41 | 4.39 | 4.41 | -2.11% | 10,380 |
09/10/2026 | 4.60 | 4.60 | 4.43 | 4.50 | -0.88% | 19,840 |
09/09/2026 | 4.55 | 4.56 | 4.49 | 4.54 | +2.11% | 13,589 |
09/08/2026 | 4.51 | 4.54 | 4.45 | 4.45 | +1.21% | 2,834 |
09/04/2026 | 4.35 | 4.39 | 4.30 | 4.39 | +0.07% | 9,840 |
09/03/2026 | 4.48 | 4.48 | 4.39 | 4.39 | -1.57% | 2,220 |
09/02/2026 | 4.50 | 4.58 | 4.45 | 4.46 | -0.67% | 13,087 |
09/01/2026 | 4.36 | 4.49 | 4.35 | 4.49 | +3.94% | 28,222 |
08/31/2026 | 4.43 | 4.45 | 4.31 | 4.32 | +0.70% | 8,914 |
08/28/2026 | 4.26 | 4.30 | 4.21 | 4.29 | +1.66% | 37,292 |
08/27/2026 | 4.04 | 4.22 | 4.04 | 4.22 | +3.43% | 5,176 |
08/26/2026 | 4.07 | 4.08 | 4.04 | 4.08 | -0.15% | 8,040 |
08/25/2026 | 4.11 | 4.12 | 4.08 | 4.09 | -1.83% | 9,088 |
08/24/2026 | 4.13 | 4.17 | 4.13 | 4.16 | -0.02% | 8,426 |
08/21/2026 | 4.26 | 4.27 | 4.16 | 4.16 | -1.58% | 13,227 |
08/20/2026 | 4.22 | 4.30 | 4.22 | 4.23 | +0.71% | 23,322 |
08/19/2026 | 4.21 | 4.25 | 4.20 | 4.20 | 0.00% | 11,204 |
08/18/2026 | 4.16 | 4.21 | 4.16 | 4.20 | 0.00% | 8,310 |
08/17/2026 | 4.15 | 4.21 | 4.11 | 4.20 | +4.01% | 12,150 |
08/14/2026 | 4.14 | 4.14 | 4.04 | 4.04 | +0.20% | 8,080 |
08/13/2026 | 4.03 | 4.03 | 3.99 | 4.03 | +0.25% | 9,950 |
08/12/2026 | 4.20 | 4.20 | 3.88 | 4.02 | -2.43% | 49,973 |
08/11/2026 | 4.21 | 4.21 | 4.10 | 4.12 | -1.67% | 5,311 |
08/10/2026 | 3.97 | 4.19 | 3.97 | 4.19 | +5.75% | 4,903 |
08/07/2026 | 3.83 | 4.02 | 3.83 | 3.96 | +2.75% | 15,131 |
08/06/2026 | 3.90 | 3.91 | 3.80 | 3.86 | +1.31% | 24,529 |
08/05/2026 | 3.90 | 3.90 | 3.78 | 3.81 | -3.65% | 27,768 |
08/04/2026 | 4.03 | 4.07 | 3.94 | 3.95 | -0.80% | 31,463 |
08/03/2026 | 4.02 | 4.03 | 3.98 | 3.98 | -2.40% | 953 |
07/31/2026 | 4.02 | 4.09 | 3.99 | 4.08 | +2.00% | 19,500 |
07/30/2026 | 3.95 | 4.00 | 3.95 | 4.00 | +2.50% | 10,250 |
07/29/2026 | 3.92 | 3.92 | 3.90 | 3.90 | +2.70% | 4,280 |
07/28/2026 | 3.91 | 3.93 | 3.80 | 3.80 | -3.31% | 10,566 |
07/27/2026 | 4.05 | 4.05 | 3.93 | 3.93 | -3.44% | 9,837 |
07/24/2026 | 4.03 | 4.09 | 3.97 | 4.07 | -2.21% | 15,415 |
07/23/2026 | 4.08 | 4.23 | 4.08 | 4.16 | +2.77% | 50,141 |
07/22/2026 | 4.12 | 4.12 | 4.05 | 4.05 | +1.25% | 4,911 |
07/21/2026 | 4.00 | 4.01 | 3.95 | 4.00 | +1.63% | 6,565 |
07/20/2026 | 3.91 | 3.94 | 3.86 | 3.94 | +2.77% | 10,841 |
07/17/2026 | 3.90 | 3.90 | 3.80 | 3.83 | -0.60% | 35,025 |
07/16/2026 | 3.87 | 3.87 | 3.84 | 3.85 | +0.34% | 9,171 |
07/15/2026 | 3.86 | 3.88 | 3.81 | 3.84 | -3.27% | 4,258 |
07/14/2026 | 3.56 | 4.00 | 3.56 | 3.97 | -0.25% | 9,617 |
07/13/2026 | 3.80 | 3.98 | 3.78 | 3.98 | +6.99% | 14,402 |
07/10/2026 | 3.84 | 3.84 | 3.72 | 3.72 | -4.66% | 5,655 |
07/09/2026 | 3.93 | 3.93 | 3.89 | 3.90 | -3.18% | 188,808 |
07/08/2026 | 3.86 | 4.05 | 3.86 | 4.03 | +7.64% | 38,546 |
07/07/2026 | 3.74 | 3.74 | 3.74 | 3.74 | +0.92% | 803 |
07/06/2026 | 3.85 | 3.85 | 3.71 | 3.71 | +0.22% | 7,344 |
07/02/2026 | 3.72 | 3.76 | 3.67 | 3.70 | -4.09% | 12,414 |
07/01/2026 | 3.86 | 3.86 | 3.86 | 3.86 | +0.26% | 733 |
06/30/2026 | 3.80 | 3.96 | 3.78 | 3.85 | +2.31% | 11,646 |
06/29/2026 | 3.50 | 3.76 | 3.50 | 3.76 | +3.66% | 20,038 |
06/26/2026 | 4.45 | 4.45 | 3.61 | 3.63 | -4.07% | 9,949 |
06/25/2026 | 3.79 | 3.79 | 3.76 | 3.78 | +0.37% | 8,257 |
06/24/2026 | 4.00 | 4.00 | 3.77 | 3.77 | -6.91% | 12,296 |
06/23/2026 | 4.15 | 4.15 | 4.05 | 4.05 | -2.56% | 6,869 |
06/22/2026 | 4.15 | 4.17 | 4.09 | 4.16 | -0.68% | 9,178 |
06/18/2026 | 4.31 | 4.31 | 4.17 | 4.19 | -6.22% | 20,129 |
06/17/2026 | 4.42 | 4.46 | 4.42 | 4.46 | +2.12% | 9,311 |
06/16/2026 | 4.09 | 4.43 | 4.09 | 4.37 | -1.02% | 29,996 |
06/15/2026 | 4.39 | 4.58 | 4.38 | 4.42 | -4.85% | 16,032 |
06/12/2026 | 4.73 | 4.73 | 4.58 | 4.64 | -1.43% | 19,134 |
06/11/2026 | 4.67 | 4.71 | 4.65 | 4.71 | +0.78% | 11,072 |
06/10/2026 | 4.66 | 4.76 | 4.66 | 4.67 | +0.59% | 7,074 |
06/09/2026 | 4.69 | 4.69 | 4.62 | 4.64 | -0.77% | 37,258 |
06/08/2026 | 4.67 | 4.81 | 4.65 | 4.68 | +0.86% | 14,483 |
06/05/2026 | 4.88 | 4.91 | 4.64 | 4.64 | -6.64% | 7,790 |
06/04/2026 | 4.90 | 4.97 | 4.90 | 4.97 | +1.30% | 21,927 |
06/03/2026 | 4.88 | 4.91 | 4.83 | 4.91 | +0.76% | 14,086 |