Bank of Queensland (OP: BKQNY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2018 | 19.84 | 19.84 | 19.84 | 30 | +0.00(+0.01%) | |
| Jan 29, 2018 | 19.84 | 19.84 | 19.84 | 0 | -0.15(-0.76%) | |
| Jan 18, 2018 | 19.99 | 19.99 | 19.99 | 45 | +0.02(+0.10%) | |
| Jan 12, 2018 | 19.97 | 19.97 | 19.97 | 0 | +0.45(+2.31%) | |
| Jan 03, 2018 | 19.52 | 19.52 | 19.52 | 11 | +0.24(+1.24%) | |
| Dec 22, 2017 | 19.28 | 19.28 | 19.28 | 33 | +0.04(+0.20%) | |
| Dec 21, 2017 | 19.24 | 19.24 | 19.24 | 19.24 | 272 | +0.00(+0.01%) |
| Dec 20, 2017 | 19.24 | 19.24 | 19.24 | 19.24 | 151 | -0.17(-0.88%) |
| Dec 15, 2017 | 19.41 | 19.41 | 19.41 | 60 | +0.19(+0.99%) | |
| Dec 12, 2017 | 19.22 | 19.22 | 19.22 | 40 | +0.13(+0.68%) | |
| Dec 08, 2017 | 19.09 | 19.09 | 19.09 | 0 | -0.04(-0.21%) | |
| Nov 27, 2017 | 19.13 | 19.13 | 19.13 | 70 | +0.17(+0.89%) | |
| Nov 21, 2017 | 18.96 | 18.96 | 18.96 | 0 | -0.06(-0.31%) | |
| Nov 17, 2017 | 19.02 | 19.02 | 19.02 | 0 | +0.10(+0.53%) | |
| Nov 14, 2017 | 18.92 | 18.92 | 18.92 | 0 | -0.47(-2.42%) | |
| Nov 09, 2017 | 19.39 | 19.39 | 19.39 | 0 | -0.86(-4.25%) | |
| Nov 01, 2017 | 20.25 | 20.25 | 20.25 | 0 | -0.22(-1.07%) | |
| Oct 26, 2017 | 20.47 | 20.47 | 20.47 | 3 | -0.40(-1.92%) | |
| Oct 23, 2017 | 20.87 | 20.87 | 20.87 | 3 | -0.18(-0.86%) | |
| Oct 20, 2017 | 21.05 | 21.05 | 21.05 | 21.05 | 245 | +0.99(+4.94%) |
| Oct 12, 2017 | 20.06 | 20.06 | 20.06 | 54 | -0.04(-0.20%) | |
| Oct 11, 2017 | 20.00 | 20.10 | 20.00 | 20.10 | 1,140 | +0.10(+0.50%) |
| Oct 09, 2017 | 20.00 | 20.00 | 20.00 | 26 | -0.51(-2.49%) | |
| Sep 27, 2017 | 20.51 | 20.51 | 20.51 | 0 | +0.15(+0.74%) | |
| Sep 14, 2017 | 20.36 | 20.36 | 20.36 | 14 | +0.00(+0.00%) | |
| Sep 11, 2017 | 20.36 | 20.36 | 20.36 | 10 | -0.15(-0.73%) | |
| Sep 08, 2017 | 20.51 | 20.51 | 20.51 | 20.51 | 363 | +0.13(+0.64%) |
| Sep 06, 2017 | 20.38 | 20.38 | 20.38 | 65 | +0.28(+1.39%) | |
| Aug 31, 2017 | 20.10 | 20.10 | 20.10 | 4 | -0.06(-0.30%) | |
| Aug 29, 2017 | 20.16 | 20.16 | 20.16 | 15 | +0.06(+0.30%) | |
| Aug 25, 2017 | 20.10 | 20.10 | 20.10 | 0 | +0.12(+0.63%) | |
| Aug 22, 2017 | 19.98 | 19.98 | 19.98 | 135 | -0.32(-1.60%) | |
| Aug 21, 2017 | 20.30 | 20.30 | 20.30 | 20.30 | 1,015 | -0.17(-0.83%) |
| Aug 16, 2017 | 20.47 | 20.47 | 20.47 | 0 | +0.83(+4.22%) | |
| Aug 10, 2017 | 19.64 | 19.64 | 19.64 | 0 | +0.11(+0.57%) | |
| Aug 03, 2017 | 19.53 | 19.53 | 19.53 | 0 | +0.12(+0.62%) | |
| Jul 31, 2017 | 19.41 | 19.41 | 19.41 | 0 | +0.49(+2.59%) | |
| Jul 24, 2017 | 18.92 | 18.92 | 18.92 | 36 | +0.70(+3.84%) | |
| Jul 13, 2017 | 18.22 | 18.22 | 18.22 | 0 | +0.52(+2.94%) | |
| Jul 10, 2017 | 17.70 | 17.70 | 17.70 | 109 | +0.10(+0.57%) | |
| Jul 07, 2017 | 17.60 | 17.60 | 17.60 | 17.60 | 410 | -0.16(-0.90%) |
| Jul 06, 2017 | 18.06 | 18.06 | 17.76 | 17.76 | 355 | +0.25(+1.43%) |
| Jul 03, 2017 | 17.51 | 17.51 | 17.51 | 17.51 | 7,544 | +0.00(+0.00%) |
| Jun 30, 2017 | 17.51 | 17.51 | 17.51 | 102 | -0.09(-0.51%) | |
| Jun 29, 2017 | 17.60 | 17.60 | 17.60 | 17.60 | 491 | +0.77(+4.58%) |
| Jun 27, 2017 | 16.83 | 16.83 | 16.83 | 140,402 | +0.12(+0.72%) | |
| Jun 26, 2017 | 16.93 | 16.95 | 16.71 | 16.71 | 3,045 | +0.19(+1.15%) |
| Jun 23, 2017 | 16.52 | 16.52 | 16.52 | 16.52 | 178 | -0.09(-0.51%) |
| Jun 22, 2017 | 16.61 | 16.61 | 16.61 | 16.61 | 455 | +0.31(+1.89%) |
| Jun 21, 2017 | 16.40 | 16.40 | 16.30 | 16.30 | 1,669 | -0.39(-2.35%) |
| Jun 20, 2017 | 16.73 | 16.73 | 16.69 | 16.69 | 955 | -0.28(-1.65%) |
| Jun 19, 2017 | 16.95 | 16.97 | 16.95 | 16.97 | 2,234 | +0.12(+0.71%) |
| Jun 16, 2017 | 16.79 | 16.85 | 16.76 | 16.85 | 4,095 | +0.17(+1.02%) |
| Jun 15, 2017 | 16.68 | 16.68 | 16.68 | 16.68 | 104 | -0.36(-2.12%) |
| Jun 14, 2017 | 17.04 | 17.04 | 17.04 | 17.04 | 313 | +0.07(+0.42%) |
| Jun 13, 2017 | 16.97 | 16.97 | 16.97 | 16.97 | 6,400 | +0.56(+3.41%) |
| Jun 12, 2017 | 16.44 | 16.44 | 16.34 | 16.41 | 19,359 | +0.12(+0.74%) |
| Jun 09, 2017 | 16.37 | 16.37 | 16.29 | 16.29 | 1,891 | +0.00(+0.00%) |
| Jun 08, 2017 | 16.30 | 16.31 | 16.28 | 16.29 | 5,081 | +0.25(+1.56%) |
| Jun 07, 2017 | 16.10 | 16.10 | 16.04 | 16.04 | 2,057 | -0.21(-1.29%) |
| Jun 06, 2017 | 16.25 | 16.25 | 16.25 | 16.25 | 217 | -0.09(-0.55%) |
| Jun 05, 2017 | 16.34 | 16.34 | 16.34 | 16.34 | 314 | -0.20(-1.21%) |
| Jun 02, 2017 | 16.64 | 16.64 | 16.54 | 16.54 | 570 | +0.04(+0.24%) |
| May 31, 2017 | 16.50 | 16.50 | 16.50 | 0 | +0.00(+0.00%) | |
| May 30, 2017 | 16.50 | 16.50 | 16.50 | 16.50 | 100 | -0.24(-1.43%) |
| May 26, 2017 | 16.74 | 16.74 | 16.74 | 16.74 | 164 | -0.24(-1.41%) |
| May 25, 2017 | 16.98 | 16.98 | 16.98 | 16.98 | 319 | -0.08(-0.47%) |
| May 24, 2017 | 17.06 | 17.08 | 17.04 | 17.06 | 7,438 | -0.27(-1.56%) |
| May 22, 2017 | 17.33 | 17.33 | 17.33 | 43 | -0.05(-0.29%) | |
| May 19, 2017 | 17.38 | 17.38 | 17.38 | 17.38 | 400 | +0.13(+0.75%) |
| May 17, 2017 | 17.25 | 17.25 | 17.25 | 0 | -0.44(-2.49%) | |
| May 15, 2017 | 17.69 | 17.69 | 17.69 | 0 | +0.17(+0.97%) | |
| May 11, 2017 | 17.52 | 17.52 | 17.52 | 0 | +0.50(+2.94%) | |
| May 09, 2017 | 17.02 | 17.02 | 17.02 | 0 | -0.44(-2.52%) | |
| May 05, 2017 | 17.46 | 17.46 | 17.46 | 63 | +0.18(+1.04%) | |
| May 04, 2017 | 17.28 | 17.28 | 17.28 | 17.28 | 579 | -0.18(-1.03%) |
| May 03, 2017 | 17.46 | 17.46 | 17.46 | 17.46 | 500 | -0.60(-3.32%) |
| May 02, 2017 | 18.06 | 18.06 | 18.06 | 18.06 | 163 | -0.20(-1.10%) |
| May 01, 2017 | 18.07 | 18.26 | 18.07 | 18.26 | 4,947 | +0.43(+2.41%) |
| Apr 28, 2017 | 17.83 | 17.83 | 17.83 | 17.83 | 11,068 | -0.19(-1.05%) |
| Apr 27, 2017 | 18.06 | 18.06 | 17.83 | 18.02 | 1,321 | +0.07(+0.39%) |
| Apr 26, 2017 | 18.09 | 18.09 | 17.95 | 17.95 | 5,300 | +0.05(+0.28%) |
| Apr 25, 2017 | 17.91 | 17.91 | 17.90 | 17.90 | 1,297 | -0.13(-0.72%) |
| Apr 24, 2017 | 18.03 | 18.03 | 18.03 | 18.03 | 500 | +0.44(+2.50%) |
| Apr 21, 2017 | 17.83 | 17.83 | 17.53 | 17.59 | 1,170 | -0.06(-0.34%) |
| Apr 20, 2017 | 17.65 | 17.65 | 17.62 | 17.65 | 2,885 | +0.03(+0.17%) |
| Apr 19, 2017 | 17.87 | 18.17 | 17.62 | 17.62 | 4,310 | -0.68(-3.69%) |
| Apr 18, 2017 | 18.30 | 18.30 | 18.30 | 18.30 | 147 | -0.05(-0.30%) |
| Apr 13, 2017 | 18.35 | 18.35 | 18.35 | 0 | -0.04(-0.22%) | |
| Apr 12, 2017 | 18.39 | 18.39 | 18.39 | 18.39 | 276 | -0.23(-1.24%) |
| Apr 11, 2017 | 18.38 | 18.62 | 18.34 | 18.62 | 4,373 | +0.32(+1.75%) |
| Apr 10, 2017 | 18.30 | 18.30 | 18.28 | 18.30 | 1,257 | +0.03(+0.16%) |
| Apr 05, 2017 | 18.27 | 18.27 | 18.27 | 0 | -0.07(-0.38%) | |
| Apr 03, 2017 | 18.34 | 18.34 | 18.34 | 27 | -0.27(-1.42%) | |
| Mar 31, 2017 | 18.61 | 18.61 | 18.61 | 18.61 | 100 | +0.18(+1.00%) |
| Mar 30, 2017 | 18.39 | 18.42 | 18.39 | 18.42 | 2,253 | +0.35(+1.94%) |
| Mar 29, 2017 | 17.91 | 18.07 | 17.78 | 18.07 | 2,194 | +0.23(+1.29%) |
| Mar 22, 2017 | 17.84 | 17.84 | 17.84 | 50 | +0.08(+0.45%) | |
| Mar 21, 2017 | 17.76 | 17.76 | 17.76 | 17.76 | 113 | -0.29(-1.61%) |
| Mar 16, 2017 | 18.05 | 18.05 | 18.05 | 0 | -0.11(-0.61%) | |
| Mar 15, 2017 | 17.66 | 18.16 | 17.66 | 18.16 | 5,620 | +0.16(+0.89%) |
| Mar 14, 2017 | 18.00 | 18.00 | 18.00 | 18.00 | 219 | +0.40(+2.27%) |
| Mar 09, 2017 | 17.60 | 17.60 | 17.60 | 24 | -0.22(-1.23%) | |
| Mar 08, 2017 | 17.80 | 17.82 | 17.80 | 17.82 | 777 | +0.27(+1.54%) |
| Mar 07, 2017 | 17.55 | 17.55 | 17.55 | 17.55 | 232 | -0.09(-0.51%) |
| Mar 03, 2017 | 17.64 | 17.64 | 17.64 | 56 | -0.30(-1.67%) | |
| Mar 02, 2017 | 17.99 | 17.99 | 17.94 | 17.94 | 18,132 | -0.20(-1.10%) |
| Mar 01, 2017 | 18.14 | 18.14 | 18.14 | 18.14 | 194 | +0.10(+0.55%) |
| Feb 28, 2017 | 18.04 | 18.04 | 18.04 | 18.04 | 1,336 | +0.61(+3.50%) |
| Feb 22, 2017 | 17.43 | 17.43 | 17.43 | 0 | +0.05(+0.29%) | |
| Feb 07, 2017 | 17.38 | 17.38 | 17.38 | 0 | -0.27(-1.53%) | |
| Feb 03, 2017 | 17.65 | 17.65 | 17.65 | 0 | -0.56(-3.06%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
