Bengal Energy Ltd (BNG)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -33.3333333333 | 0.015 | 0.015 | 0.01 | 87155 | 0.01001912 | CS |
| 4 | -0.005 | -33.3333333333 | 0.015 | 0.015 | 0.01 | 46268 | 0.01008205 | CS |
| 12 | -0.01 | -50 | 0.02 | 0.02 | 0.005 | 108466 | 0.01248566 | CS |
| 26 | -0.025 | -71.4285714286 | 0.035 | 0.04 | 0.005 | 77870 | 0.01550766 | CS |
| 52 | -0.01 | -50 | 0.02 | 0.04 | 0.005 | 44514 | 0.01729468 | CS |
| 156 | -0.06 | -85.7142857143 | 0.07 | 0.15 | 0.005 | 28457 | 0.04606562 | CS |
| 260 | -0.05 | -83.3333333333 | 0.06 | 0.15 | 0.005 | 38625 | 0.05625937 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735069200 | 0.01 | 0 | 0.00 | 0.015 | 0.015 | 0.01 | 12000 |
| 1734993600 | 0.01 | -0.005 | -33.33 | 0.01 | 0.015 | 0.01 | 248465 |
| 1734734400 | 0.015 | 0.005 | 50.00 | 0.015 | 0.015 | 0.015 | 1000 |
| 1734648000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1734561600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 5000 |
| 1734475200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 40000 |
| 1734388800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 2850 |
| 1734129600 | 0.01 | -0.005 | -33.33 | 0.015 | 0.015 | 0.01 | 15330 |
| 1734043200 | 0.015 | 0.005 | 50.00 | 0.01 | 0.015 | 0.01 | 10000 |
| 1733956800 | 0.01 | 0 | 0.00 | 0.015 | 0.015 | 0.01 | 15000 |
| 1733870400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1733784000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 80 |
| 1733524800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 106300 |
| 1733438400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 2036 |
| 1733352000 | 0.01 | 0 | 0.00 | 0.015 | 0.015 | 0.01 | 25005 |
| 1733265600 | 0.01 | 0 | 0.00 | 0.015 | 0.015 | 0.01 | 18511 |
| 1733179200 | 0.01 | -0.005 | -33.33 | 0.015 | 0.015 | 0.01 | 328585 |
| 1732920000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 2666 |
| 1732833600 | 0.015 | 0.005 | 50.00 | 0.015 | 0.015 | 0.015 | 8775 |
| 1732747200 | 0.01 | -0.005 | -33.33 | 0.015 | 0.015 | 0.01 | 19000 |
| 1732660800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 145010 |
| 1732574400 | 0.015 | 0.01 | 200.00 | 0.01 | 0.02 | 0.01 | 2166600 |
| 1732315200 | 0.005 | -0.005 | -50.00 | 0.005 | 0.005 | 0.005 | 20000 |
| 1732228800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1732142400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 182 |
| 1732056000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 1000 |
| 1731969600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 7940 |
| 1731710400 | 0.01 | 0 | 0.00 | 0.005 | 0.01 | 0.005 | 4000 |
| 1731624000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 7004 |
| 1731537600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 12003 |
| 1731451200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.005 | 91689 |
| 1731364800 | 0.01 | 0.005 | 100.00 | 0.01 | 0.01 | 0.01 | 800609 |
| 1731105600 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1731019200 | 0.005 | -0.005 | -50.00 | 0.01 | 0.01 | 0.005 | 9500 |
| 1730932800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 1005 |
| 1730846400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 171000 |
| 1730760000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 76000 |
| 1730497200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 2160 |
| 1730410800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.005 | 216000 |
| 1730324400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 58000 |
| 1730238000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.005 | 120814 |
| 1730151600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 12000 |
| 1729892400 | 0.01 | -0.005 | -33.33 | 0.01 | 0.01 | 0.01 | 646132 |
| 1729806000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 134500 |
| 1729719600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 4140 |
| 1729633200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1729546800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 12000 |
| 1729287600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1729201200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 230000 |
| 1729114800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 14000 |
| 1729028400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1728682800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 12 |
| 1728596400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 2000 |
| 1728510000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 3000 |
| 1728423600 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 338000 |
| 1728337200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 15277 |
| 1728078000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 402 |
| 1727991600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 1000 |
| 1727905200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1727818800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 11005 |
| 1727732400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 2001 |
| 1727473200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 43500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
