Bengal Energy Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	0.030	0.030	0.030	0.030	0.030	9,200
2024-08-21	0.030	0.030	0.030	0.030	0.030	20,000
2024-08-20	0.030	0.030	0.020	0.020	0.020	52,000
2024-08-19	0.020	0.020	0.020	0.020	0.020	1,400
2024-08-16	0.030	0.030	0.030	0.030	0.030	42,000
2024-08-15	0.030	0.030	0.030	0.030	0.030	0
2024-08-14	0.030	0.030	0.030	0.030	0.030	0
2024-08-13	0.020	0.030	0.020	0.030	0.030	7,700
2024-08-12	0.030	0.030	0.020	0.020	0.020	202,000
2024-08-09	0.020	0.030	0.020	0.030	0.030	21,600
2024-08-08	0.020	0.020	0.020	0.020	0.020	5,000
2024-08-07	0.030	0.030	0.030	0.030	0.030	1,600
2024-08-06	0.030	0.030	0.020	0.030	0.030	46,100
2024-08-02	0.020	0.020	0.020	0.020	0.020	1,300
2024-08-01	0.030	0.030	0.030	0.030	0.030	37,500
2024-07-31	0.020	0.020	0.020	0.020	0.020	32,000
2024-07-30	0.030	0.030	0.030	0.030	0.030	1,000
2024-07-29	0.020	0.020	0.020	0.020	0.020	0
2024-07-26	0.020	0.020	0.020	0.020	0.020	11,000
2024-07-25	0.030	0.030	0.030	0.030	0.030	5,000
2024-07-24	0.030	0.030	0.030	0.030	0.030	0
2024-07-23	0.030	0.030	0.030	0.030	0.030	16,400
2024-07-22	0.020	0.030	0.020	0.020	0.020	556,800
2024-07-19	0.030	0.030	0.030	0.030	0.030	24,000
2024-07-18	0.030	0.030	0.030	0.030	0.030	0
2024-07-17	0.030	0.030	0.030	0.030	0.030	11,400
2024-07-16	0.030	0.030	0.020	0.020	0.020	63,000
2024-07-15	0.030	0.030	0.030	0.030	0.030	10,300
2024-07-12	0.030	0.030	0.030	0.030	0.030	11,000
2024-07-11	0.030	0.030	0.030	0.030	0.030	0
2024-07-10	0.030	0.030	0.030	0.030	0.030	0
2024-07-09	0.030	0.030	0.030	0.030	0.030	2,000
2024-07-08	0.030	0.030	0.030	0.030	0.030	57,000
2024-07-05	0.040	0.040	0.040	0.040	0.040	0
2024-07-04	0.040	0.040	0.040	0.040	0.040	3,100
2024-07-03	0.040	0.040	0.040	0.040	0.040	6,300
2024-07-02	0.030	0.040	0.030	0.040	0.040	12,100
2024-06-28	0.030	0.040	0.030	0.030	0.030	85,000
2024-06-27	0.040	0.040	0.040	0.040	0.040	1,500
2024-06-26	0.030	0.040	0.030	0.040	0.040	33,000
2024-06-25	0.030	0.030	0.030	0.030	0.030	0
2024-06-24	0.040	0.040	0.030	0.030	0.030	143,900
2024-06-21	0.030	0.040	0.020	0.040	0.040	113,300
2024-06-20	0.030	0.030	0.030	0.030	0.030	300
2024-06-19	0.030	0.030	0.030	0.030	0.030	10,000
2024-06-18	0.030	0.030	0.030	0.030	0.030	5,000
2024-06-17	0.030	0.030	0.030	0.030	0.030	2,300
2024-06-14	0.040	0.040	0.030	0.030	0.030	8,300
2024-06-13	0.030	0.030	0.030	0.030	0.030	28,000
2024-06-12	0.030	0.030	0.030	0.030	0.030	0
2024-06-11	0.030	0.030	0.030	0.030	0.030	3,000
2024-06-10	0.030	0.030	0.030	0.030	0.030	5,000
2024-06-07	0.030	0.030	0.030	0.030	0.030	0
2024-06-06	0.030	0.030	0.030	0.030	0.030	16,000
2024-06-05	0.030	0.030	0.030	0.030	0.030	16,500
2024-06-04	0.030	0.030	0.030	0.030	0.030	400
2024-06-03	0.030	0.030	0.030	0.030	0.030	1,900
2024-05-31	0.030	0.030	0.030	0.030	0.030	1,000
2024-05-30	0.030	0.030	0.030	0.030	0.030	0
2024-05-29	0.030	0.030	0.030	0.030	0.030	100

← NewerPage 10 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.