Bonterra Energy Corp.
BNEFFOTCEnergy● Active
$4.71
+$0.01(+0.21%)
Market Cap$170786908
P/E Ratio—
52W High$5.47
52W Low$2.37
Bonterra Energy Corp.（BNEFF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bneff · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$10.71
Jun 8, 2022
-55.6% from here
5-Year Low5Y
$1.82
Apr 9, 2025
+161.4% from low
IPO Priceadj.
$17.75
Jul 21, 2004
-73.2% since IPO
1 Year Ago
$2.66
Jun 9, 2025
+78.9% in 1Y
5 Years Ago
$4.31
Jun 8, 2021
+10.4% in 5Y
10 Years Ago
$18.28
Jun 8, 2016
-74.0% in 10Y
Historical Price Data · BNEFF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $4.67 | $4.81 | $4.67 | $4.71 | $4.71 | 4K | +0.96% |
| Jun 5, 2026 | $4.88 | $4.91 | $4.64 | $4.70 | $4.70 | 8K | -3.69% |
| Jun 4, 2026 | $4.90 | $4.97 | $4.90 | $4.97 | $4.97 | 22K | +1.43% |
| Jun 3, 2026 | $4.88 | $4.91 | $4.83 | $4.91 | $4.91 | 14K | +0.61% |
| Jun 2, 2026 | $4.83 | $4.92 | $4.83 | $4.87 | $4.87 | 7K | +0.83% |
| Jun 1, 2026 | $4.69 | $4.86 | $4.69 | $4.84 | $4.84 | 16K | +3.20% |
| May 29, 2026 | $4.74 | $4.76 | $4.70 | $4.70 | $4.70 | 16K | -0.84% |
| May 28, 2026 | $4.84 | $4.88 | $4.78 | $4.83 | $4.83 | 22K | -0.21% |
| May 27, 2026 | $4.83 | $4.86 | $4.77 | $4.81 | $4.81 | 12K | -0.41% |
| May 26, 2026 | $5.05 | $5.05 | $4.85 | $4.90 | $4.90 | 31K | -2.97% |
| May 22, 2026 | $5.17 | $5.31 | $5.17 | $5.31 | $5.31 | 1K | +2.71% |
| May 21, 2026 | $5.25 | $5.47 | $5.10 | $5.14 | $5.14 | 34K | -2.10% |
| May 20, 2026 | $5.11 | $5.35 | $5.06 | $5.17 | $5.17 | 20K | +1.17% |
| May 19, 2026 | $5.10 | $5.21 | $5.08 | $5.08 | $5.08 | 9K | -0.39% |
| May 18, 2026 | $5.23 | $5.23 | $5.07 | $5.10 | $5.10 | 10K | -2.49% |
| May 15, 2026 | $4.86 | $5.10 | $4.86 | $5.05 | $5.05 | 15K | +3.91% |
| May 14, 2026 | $4.87 | $5.04 | $4.86 | $5.02 | $5.02 | 10K | +3.08% |
| May 13, 2026 | $5.03 | $5.06 | $4.87 | $4.91 | $4.91 | 17K | -2.39% |
| May 12, 2026 | $4.95 | $5.05 | $4.95 | $5.04 | $5.04 | 53K | +1.82% |
| May 11, 2026 | $5.08 | $5.08 | $4.87 | $4.96 | $4.96 | 15K | -2.36% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · BNEFF
Jan 1 → Dec 31 · 6 years2026+42.7%$3.30 → $4.71
+42.7%
2025+21.4%$2.71 → $3.29
+21.4%
2024-34.3%$4.00 → $2.63
-34.3%
2023-18.5%$4.82 → $3.93
-18.5%
2022+7.6%$4.60 → $4.95
+7.6%
2021+5.2%$4.25 → $4.47
+5.2%
Best Year2026 · +42.7%
Worst Year2024 · -34.3%
Positive Years4 / 6
Avg Annual Return+4.0%
6Y Total Return+10.8%
6Y CAGR~+1.7% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.41+0.00%
Mkt Cap $627.6B
Chevron Corporation
CVX
$189.58+0.00%
Mkt Cap $377.6B
Shell plc
SHEL
$86.44+0.00%
Mkt Cap $243.7B
TotalEnergies SE
TTE
$88.81+0.00%
Mkt Cap $197.8B
Enbridge Inc.
ENB.TO
$77.41+0.00%
Mkt Cap $169.0B
Enbridge Inc
ENB-PT.TO
$24.66+0.00%
Mkt Cap $154.7B
Enbridge Inc
ENB-PA.TO
$24.98+0.00%
Mkt Cap $145.3B
ConocoPhillips
COP
$118.62+0.00%
Mkt Cap $144.5B
Canadian Natural Resources Limited
CNQ.TO
$64.74+0.00%
Mkt Cap $135.0B
Enbridge Inc.
ENB
$55.47+0.00%
Mkt Cap $121.1BWhat If You Invested in BNEFF?
If you invested $1,000 in BNEFF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$260
Total Return-74.0%
CAGR~-12.6% / yr
Profit$-740
Based on Jun 8, 2016 · $18.28Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Bonterra Energy Corp.（BNEFF）所属板块为 Energy，主要交易场所为 OTC。本页行情快照中的最近价为 $4.76。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BNEFF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BNEFF 历史股价FMP 日线复权 OHLCV