Skip to main content
Bengal Energy Ltd. (TSX:BNG)
Canada flag Canada · Delayed Price · Currency is CAD
0.0400
-0.0050 (-11.11%)
Apr 28, 2026, 2:44 PM EST

Bengal Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.040.040.040.040.04-11.11%173,161
Apr 27, 20260.050.050.040.050.0512.50%25,103
Apr 24, 20260.050.050.040.040.04-30,534
Apr 23, 20260.040.040.040.040.04-11.11%12,504
Apr 22, 20260.040.050.040.050.05-200,545
Apr 21, 20260.040.050.040.050.0512.50%65,911
Apr 20, 20260.040.040.040.040.0414.29%8,882
Apr 17, 20260.040.040.040.040.04-22.22%14,311
Apr 16, 20260.050.050.040.050.0512.50%213,187
Apr 15, 20260.050.050.040.040.04-20.00%82,125
Apr 14, 20260.050.050.050.050.05-29,862
Apr 13, 20260.050.050.040.050.0511.11%400,626
Apr 10, 20260.040.060.040.050.0528.57%794,482
Apr 9, 20260.040.040.040.040.04-12.50%58,278
Apr 8, 20260.050.050.040.040.04-20.00%318,753
Apr 7, 20260.060.060.050.050.05-16.67%108,696
Apr 6, 20260.080.080.060.060.06-150,006
Apr 2, 20260.060.100.060.060.06-411,817
Apr 1, 20260.030.060.030.060.0671.43%750,638
Mar 31, 20260.040.040.040.040.0416.67%116,997
Mar 30, 20260.030.040.030.030.03-342,734
Mar 27, 20260.030.040.030.030.03-370,500
Mar 26, 20260.030.030.030.030.0320.00%41,048
Mar 25, 20260.030.030.030.030.0325.00%1,382,902
Mar 24, 20260.020.020.020.020.02-20.00%88,801
Mar 23, 20260.030.030.030.030.03-5,512
Mar 18, 20260.030.030.030.030.03-11,000
Mar 17, 20260.030.030.030.030.0325.00%6,105
Mar 16, 20260.020.020.020.020.02-51,650
Mar 13, 20260.020.030.020.020.02-96,000
Mar 12, 20260.030.030.020.020.02-2,576
Mar 11, 20260.020.020.020.020.02-4,500
Mar 10, 20260.030.030.020.020.02-162,701
Mar 9, 20260.030.030.020.020.02-20.00%183,000
Mar 6, 20260.030.030.020.030.03-14,175
Mar 5, 20260.030.030.020.030.03-16,600
Mar 4, 20260.020.030.020.030.0325.00%24,124
Mar 3, 20260.030.030.020.020.02-20.00%34,065
Mar 2, 20260.030.030.020.030.0325.00%25,272
Feb 27, 20260.030.030.020.020.02-20.00%3,804
Feb 26, 20260.020.030.020.030.0325.00%52,000
Feb 25, 20260.020.020.020.020.02-20.00%2,000
Feb 24, 20260.030.030.030.030.03-250,000
Feb 23, 20260.020.030.020.030.0325.00%347,020
Feb 20, 20260.020.020.020.020.02-25,347
Feb 19, 20260.020.020.020.020.0233.33%18,700
Feb 18, 20260.020.020.020.020.02-25.00%7,793
Feb 17, 20260.020.020.020.020.02-313,319
Feb 12, 20260.020.020.020.020.02-39,025
Feb 11, 20260.020.020.020.020.02-9,000
Feb 10, 20260.020.020.020.020.02-23,000
Feb 9, 20260.020.020.020.020.02-22,368
Feb 6, 20260.030.030.020.020.02-53,571
Feb 5, 20260.020.030.020.020.0233.33%68,594
Feb 4, 20260.020.020.020.020.02-10,000
Feb 3, 20260.020.020.020.020.02-12,000
Feb 2, 20260.020.020.020.020.02-25.00%20,847
Jan 30, 20260.030.030.020.020.02-20.00%68,033
Jan 29, 20260.020.030.020.030.0325.00%354,505
Jan 28, 20260.020.020.020.020.02-99,268
Jan 27, 20260.020.020.020.020.0233.33%2,010,694
Jan 26, 20260.020.020.010.020.02-33,000
Jan 23, 20260.020.020.010.020.02-21,068
Jan 22, 20260.010.020.010.020.0250.00%154,500
Jan 20, 20260.020.020.010.010.01-732,258
Jan 19, 20260.010.010.010.010.01-33.33%16,248
Jan 16, 20260.010.020.010.020.02-146,979
Jan 15, 20260.020.020.010.020.02-315,836
Jan 13, 20260.010.020.010.020.02-189,126
Jan 12, 20260.010.020.010.020.0250.00%19,334
Jan 9, 20260.010.010.010.010.01-93,200
Jan 8, 20260.010.020.010.010.01-121,000
Jan 7, 20260.020.020.010.010.01-12,234
Jan 6, 20260.010.010.010.010.01-65,402
Jan 2, 20260.010.010.010.010.01-33.33%1,001
Dec 31, 20250.020.020.020.020.02-8,157
Dec 30, 20250.020.020.020.020.0250.00%2,000
Dec 29, 20250.010.010.010.010.01-294,000
Dec 24, 20250.020.020.010.010.01-6,000
Dec 23, 20250.010.010.010.010.01-373,167
Dec 22, 20250.010.010.010.010.01-4,334
Dec 19, 20250.020.020.010.010.01-3,887
Dec 18, 20250.010.020.010.010.01-33.33%90,000
Dec 17, 20250.020.020.020.020.02-25,000
Dec 10, 20250.020.020.020.020.02-8,096
Dec 9, 20250.020.020.010.020.0250.00%41,331
Dec 8, 20250.020.020.010.010.01-84,053
Dec 5, 20250.010.010.010.010.01-2,000
Dec 4, 20250.010.010.010.010.01-33.33%5,477
Dec 3, 20250.020.020.020.020.0250.00%80,674
Dec 2, 20250.010.020.010.010.01-33.33%38,435
Nov 25, 20250.020.020.020.020.02-50,000
Nov 19, 20250.010.020.010.020.02-3,521
Nov 18, 20250.020.020.020.020.02-10,000
Nov 17, 20250.020.020.020.020.02-92,703
Nov 14, 20250.010.020.010.020.0250.00%15,100
Nov 13, 20250.010.010.010.010.01-15,391
Nov 10, 20250.010.010.010.010.01-33.33%1,018
Nov 7, 20250.010.020.010.020.02-6,108
Nov 6, 20250.020.020.020.020.0250.00%1,000