2m 2m 2m 2m 2m 2m 2m
Bonterra Energy (BNEFF)
OTC
$4.16-$0.07 (-1.58%)
Price as of Aug 21, 2026- N/AMarket Cap
- 62.62%1-Year Change
- Oil & Gas E&PIndustry
Bonterra Energy (BNEFF)
$4.16-$0.07 (-1.58%)
- 1 Month+4.08%Low Price$3.80High Price$4.23
- 3 Months-18.98%Low Price$3.63High Price$4.97
- 1 Year+62.62%Low Price$2.39High Price$5.38
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
06/02/2026 | 4.83 | 4.92 | 4.83 | 4.87 | +0.70% | 6,518 |
06/01/2026 | 4.69 | 4.86 | 4.69 | 4.84 | +2.87% | 15,798 |
05/29/2026 | 4.74 | 4.76 | 4.70 | 4.70 | -2.69% | 15,695 |
05/28/2026 | 4.84 | 4.88 | 4.78 | 4.83 | +0.42% | 21,627 |
05/27/2026 | 4.83 | 4.86 | 4.77 | 4.81 | -1.84% | 11,635 |
05/26/2026 | 5.05 | 5.05 | 4.85 | 4.90 | -7.72% | 30,629 |
05/22/2026 | 5.17 | 5.31 | 5.17 | 5.31 | +3.35% | 1,114 |
05/21/2026 | 5.25 | 5.47 | 5.10 | 5.14 | -0.60% | 34,282 |
05/20/2026 | 5.11 | 5.35 | 5.06 | 5.17 | +1.75% | 19,618 |
05/19/2026 | 5.10 | 5.21 | 5.08 | 5.08 | -0.39% | 9,362 |
05/18/2026 | 5.23 | 5.23 | 5.07 | 5.10 | +0.99% | 9,825 |
05/15/2026 | 4.86 | 5.10 | 4.86 | 5.05 | +0.52% | 14,584 |
05/14/2026 | 4.87 | 5.04 | 4.86 | 5.02 | +2.32% | 9,755 |
05/13/2026 | 5.03 | 5.06 | 4.87 | 4.91 | -2.58% | 16,884 |
05/12/2026 | 4.95 | 5.05 | 4.95 | 5.04 | +1.53% | 52,693 |
05/11/2026 | 5.08 | 5.08 | 4.87 | 4.96 | +0.49% | 14,468 |
05/08/2026 | 5.01 | 5.02 | 4.87 | 4.94 | -1.79% | 21,929 |
05/07/2026 | 4.82 | 5.03 | 4.79 | 5.03 | +0.44% | 12,947 |
05/06/2026 | 5.29 | 5.29 | 4.95 | 5.01 | -5.28% | 22,941 |
05/05/2026 | 5.27 | 5.31 | 5.25 | 5.29 | +0.32% | 22,836 |
05/04/2026 | 5.25 | 5.33 | 5.24 | 5.27 | -0.57% | 20,930 |
05/01/2026 | 5.22 | 5.30 | 5.10 | 5.30 | +0.95% | 26,618 |
04/30/2026 | 5.33 | 5.33 | 5.21 | 5.25 | -2.45% | 18,130 |
04/29/2026 | 5.28 | 5.38 | 5.19 | 5.38 | +5.07% | 52,729 |
04/28/2026 | 5.21 | 5.24 | 5.12 | 5.12 | -0.93% | 4,563 |
04/27/2026 | 5.02 | 5.24 | 5.02 | 5.17 | +4.28% | 15,650 |
04/24/2026 | 5.04 | 5.04 | 4.94 | 4.96 | -1.24% | 21,315 |
04/23/2026 | 4.94 | 5.05 | 4.94 | 5.02 | +2.24% | 86,001 |
04/22/2026 | 4.74 | 4.91 | 4.74 | 4.91 | +3.59% | 30,867 |
04/21/2026 | 4.62 | 4.74 | 4.55 | 4.74 | +3.45% | 36,460 |
04/20/2026 | 4.58 | 4.64 | 4.53 | 4.58 | +1.37% | 27,892 |
04/17/2026 | 4.60 | 4.62 | 4.34 | 4.52 | -4.20% | 51,564 |
04/16/2026 | 4.64 | 4.75 | 4.62 | 4.72 | +2.79% | 15,900 |
04/15/2026 | 4.56 | 4.72 | 4.56 | 4.59 | -0.76% | 24,254 |
04/14/2026 | 4.74 | 4.74 | 4.60 | 4.63 | -2.40% | 14,274 |
04/13/2026 | 4.73 | 4.80 | 4.69 | 4.74 | +3.78% | 22,736 |
04/10/2026 | 4.65 | 4.65 | 4.56 | 4.57 | +0.19% | 3,567 |
04/09/2026 | 4.73 | 4.73 | 4.42 | 4.56 | +0.83% | 16,071 |
04/08/2026 | 4.73 | 4.73 | 3.89 | 4.52 | -5.91% | 36,773 |
04/07/2026 | 4.69 | 4.81 | 4.69 | 4.80 | +2.00% | 7,686 |
04/06/2026 | 4.51 | 4.79 | 4.51 | 4.71 | +1.95% | 10,488 |
04/02/2026 | 4.66 | 4.70 | 4.60 | 4.62 | +4.44% | 25,707 |
04/01/2026 | 4.80 | 4.80 | 4.42 | 4.42 | -6.08% | 29,506 |
03/31/2026 | 4.85 | 4.98 | 4.64 | 4.71 | -3.92% | 38,840 |