Bank of Queensland (OP: BKQNY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 19, 2021 | 12.68 | 12.68 | 12.68 | 0 | +0.83(+6.96%) | |
| Jan 07, 2021 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) | |
| Jan 06, 2021 | 11.85 | 11.85 | 11.85 | 5 | +0.00(+0.00%) | |
| Jan 04, 2021 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) | |
| Dec 21, 2020 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) | |
| Dec 15, 2020 | 11.85 | 11.85 | 11.85 | 0 | +0.10(+0.85%) | |
| Dec 14, 2020 | 11.75 | 11.75 | 11.75 | 11.75 | 900 | +0.16(+1.38%) |
| Dec 11, 2020 | 11.28 | 11.59 | 11.28 | 11.59 | 1,900 | +0.43(+3.85%) |
| Dec 10, 2020 | 11.16 | 11.16 | 11.16 | 7 | +0.00(+0.00%) | |
| Dec 08, 2020 | 11.16 | 11.16 | 11.16 | 0 | -0.59(-5.02%) | |
| Dec 04, 2020 | 11.75 | 11.75 | 11.75 | 0 | +0.06(+0.51%) | |
| Dec 03, 2020 | 11.69 | 11.69 | 11.69 | 11.69 | 117 | +0.00(+0.00%) |
| Dec 02, 2020 | 11.69 | 11.69 | 11.69 | 1 | +0.00(+0.00%) | |
| Nov 30, 2020 | 11.69 | 11.69 | 11.69 | 0 | +0.08(+0.69%) | |
| Nov 25, 2020 | 11.61 | 11.61 | 11.61 | 0 | +0.81(+7.50%) | |
| Nov 20, 2020 | 10.80 | 10.80 | 10.80 | 0 | +1.92(+21.62%) | |
| Nov 17, 2020 | 8.880 | 8.880 | 8.880 | 0 | +0.00(+0.00%) | |
| Nov 16, 2020 | 8.880 | 8.880 | 8.880 | 22 | +0.00(+0.00%) | |
| Nov 12, 2020 | 8.880 | 8.880 | 8.880 | 0 | +0.00(+0.00%) | |
| Nov 09, 2020 | 8.880 | 8.880 | 8.880 | 0 | +0.00(+0.00%) | |
| Nov 05, 2020 | 8.880 | 8.880 | 8.880 | 0 | -0.37(-4.00%) | |
| Nov 04, 2020 | 9.250 | 9.250 | 9.250 | 22 | +0.00(+0.00%) | |
| Oct 30, 2020 | 9.250 | 9.250 | 9.250 | 0 | +0.28(+3.14%) | |
| Oct 29, 2020 | 8.968 | 8.968 | 8.968 | 8.968 | 200 | -0.46(-4.85%) |
| Oct 20, 2020 | 9.425 | 9.425 | 9.425 | 0 | -0.07(-0.79%) | |
| Oct 14, 2020 | 9.500 | 9.500 | 9.500 | 0 | +1.29(+15.78%) | |
| Oct 05, 2020 | 8.205 | 8.205 | 8.205 | 0 | +0.00(+0.00%) | |
| Oct 02, 2020 | 8.205 | 8.205 | 8.205 | 91 | +0.00(+0.00%) | |
| Oct 01, 2020 | 8.205 | 8.205 | 8.205 | 8.205 | 300 | -0.70(-7.81%) |
| Sep 28, 2020 | 8.900 | 8.900 | 8.900 | 0 | -0.23(-2.52%) | |
| Sep 11, 2020 | 9.130 | 9.130 | 9.130 | 0 | +0.00(+0.00%) | |
| Sep 03, 2020 | 9.130 | 9.130 | 9.130 | 0 | +0.66(+7.79%) | |
| Aug 26, 2020 | 8.470 | 8.470 | 8.470 | 0 | +0.09(+1.07%) | |
| Aug 21, 2020 | 8.380 | 8.380 | 8.380 | 0 | -0.27(-3.12%) | |
| Aug 20, 2020 | 8.650 | 8.650 | 8.650 | 11 | +0.00(+0.00%) | |
| Aug 19, 2020 | 8.650 | 8.650 | 8.650 | 8.650 | 160 | +0.18(+2.13%) |
| Aug 18, 2020 | 8.470 | 8.470 | 8.470 | 8.470 | 400 | -0.07(-0.88%) |
| Aug 17, 2020 | 8.545 | 8.545 | 8.545 | 8.545 | 316 | +0.11(+1.24%) |
| Aug 07, 2020 | 8.440 | 8.440 | 8.440 | 0 | -0.04(-0.47%) | |
| Aug 03, 2020 | 8.480 | 8.480 | 8.480 | 0 | +0.00(+0.00%) | |
| Jul 31, 2020 | 8.480 | 8.480 | 8.480 | 78 | +0.00(+0.00%) | |
| Jul 20, 2020 | 8.480 | 8.480 | 8.480 | 0 | +0.55(+6.95%) | |
| Jul 15, 2020 | 7.929 | 7.929 | 7.929 | 0 | +0.00(+0.00%) | |
| Jun 30, 2020 | 7.929 | 7.929 | 7.929 | 0 | -1.06(-11.80%) | |
| Jun 29, 2020 | 8.990 | 8.990 | 8.990 | 1 | +0.00(+0.00%) | |
| Jun 10, 2020 | 8.990 | 8.990 | 8.990 | 0 | +2.03(+29.17%) | |
| Jun 05, 2020 | 6.960 | 6.960 | 6.960 | 0 | +0.00(+0.00%) | |
| Jun 04, 2020 | 6.960 | 6.960 | 6.960 | 50 | +0.00(+0.00%) | |
| Jun 02, 2020 | 6.960 | 6.960 | 6.960 | 0 | +0.86(+14.02%) | |
| May 21, 2020 | 6.104 | 6.104 | 6.104 | 0 | +0.40(+7.09%) | |
| May 14, 2020 | 5.700 | 5.700 | 5.700 | 0 | -0.25(-4.20%) | |
| May 13, 2020 | 5.950 | 5.950 | 5.950 | 5.950 | 198 | +0.48(+8.78%) |
| May 01, 2020 | 5.470 | 5.470 | 5.470 | 0 | +0.00(+0.00%) | |
| Apr 27, 2020 | 5.470 | 5.470 | 5.470 | 0 | +0.00(+0.00%) | |
| Apr 24, 2020 | 5.470 | 5.470 | 5.470 | 1 | +0.00(+0.00%) | |
| Apr 23, 2020 | 5.470 | 5.470 | 5.470 | 5.470 | 126 | -0.19(-3.36%) |
| Apr 20, 2020 | 5.660 | 5.660 | 5.660 | 0 | -0.04(-0.70%) | |
| Apr 17, 2020 | 5.700 | 5.700 | 5.700 | 5.700 | 800 | +0.10(+1.79%) |
| Apr 16, 2020 | 5.600 | 5.600 | 5.600 | 5.600 | 116 | -0.58(-9.39%) |
| Apr 13, 2020 | 6.180 | 6.180 | 6.180 | 0 | +0.00(+0.00%) | |
| Apr 09, 2020 | 6.180 | 6.180 | 6.180 | 33 | +0.00(+0.00%) | |
| Apr 07, 2020 | 6.180 | 6.180 | 6.180 | 0 | +0.48(+8.42%) | |
| Apr 06, 2020 | 5.700 | 5.700 | 5.700 | 98 | +0.00(+0.00%) | |
| Apr 03, 2020 | 5.700 | 5.700 | 5.700 | 5.700 | 900 | -0.18(-3.06%) |
| Apr 02, 2020 | 5.880 | 6.030 | 5.880 | 5.880 | 988 | -0.32(-5.16%) |
| Mar 31, 2020 | 6.200 | 6.200 | 6.200 | 0 | +0.00(+0.00%) | |
| Mar 30, 2020 | 6.050 | 6.200 | 5.920 | 6.200 | 1,500 | +0.13(+2.14%) |
| Mar 27, 2020 | 6.070 | 6.070 | 6.070 | 6.070 | 200 | +0.62(+11.38%) |
| Mar 26, 2020 | 5.450 | 5.450 | 5.450 | 5.450 | 1,000 | -0.35(-6.03%) |
| Mar 25, 2020 | 5.800 | 5.800 | 5.800 | 5.800 | 625 | +0.37(+6.81%) |
| Mar 23, 2020 | 5.430 | 5.430 | 5.430 | 0 | -1.29(-19.17%) | |
| Mar 20, 2020 | 6.718 | 6.718 | 6.718 | 25 | +0.00(+0.00%) | |
| Mar 19, 2020 | 6.555 | 6.718 | 6.555 | 6.718 | 749 | +0.03(+0.42%) |
| Mar 18, 2020 | 6.690 | 6.690 | 6.690 | 6.690 | 307 | +0.48(+7.73%) |
| Mar 17, 2020 | 6.210 | 6.210 | 6.210 | 6.210 | 1,798 | -1.16(-15.74%) |
| Mar 13, 2020 | 7.370 | 7.370 | 7.370 | 0 | -1.17(-13.75%) | |
| Mar 11, 2020 | 8.545 | 8.545 | 8.545 | 0 | +0.00(+0.00%) | |
| Mar 10, 2020 | 8.180 | 8.545 | 8.180 | 8.545 | 705 | +0.22(+2.70%) |
| Mar 09, 2020 | 8.050 | 8.320 | 8.050 | 8.320 | 1,940 | -0.84(-9.22%) |
| Mar 06, 2020 | 9.020 | 9.165 | 9.020 | 9.165 | 1,900 | -0.68(-6.86%) |
| Mar 05, 2020 | 9.840 | 9.840 | 9.840 | 112 | +0.00(+0.00%) | |
| Mar 04, 2020 | 9.840 | 9.840 | 9.840 | 5 | +0.00(+0.00%) | |
| Mar 03, 2020 | 9.840 | 9.840 | 9.840 | 9.840 | 394 | +0.43(+4.56%) |
| Feb 28, 2020 | 9.411 | 9.411 | 9.411 | 0 | -0.36(-3.67%) | |
| Feb 27, 2020 | 9.770 | 9.770 | 9.770 | 46 | +0.00(+0.00%) | |
| Feb 26, 2020 | 9.770 | 9.770 | 9.770 | 10 | +0.00(+0.00%) | |
| Feb 25, 2020 | 9.620 | 9.770 | 9.620 | 9.770 | 550 | -0.07(-0.71%) |
| Feb 24, 2020 | 9.850 | 9.850 | 9.840 | 9.840 | 300 | -0.21(-2.14%) |
| Feb 20, 2020 | 10.05 | 10.05 | 10.05 | 0 | +0.00(+0.00%) | |
| Feb 19, 2020 | 10.05 | 10.05 | 10.05 | 10.05 | 110 | +0.06(+0.65%) |
| Feb 18, 2020 | 9.990 | 9.990 | 9.990 | 81 | +0.00(+0.00%) | |
| Feb 14, 2020 | 9.990 | 9.990 | 9.990 | 88 | +0.00(+0.00%) | |
| Feb 13, 2020 | 10.14 | 10.14 | 9.990 | 9.990 | 406 | +0.04(+0.40%) |
| Feb 12, 2020 | 9.950 | 9.950 | 9.950 | 10 | +0.00(+0.00%) | |
| Feb 10, 2020 | 9.950 | 9.950 | 9.950 | 0 | -0.25(-2.45%) | |
| Feb 06, 2020 | 10.20 | 10.20 | 10.20 | 0 | +0.00(+0.00%) | |
| Feb 05, 2020 | 10.20 | 10.20 | 10.20 | 10.20 | 200 | +0.12(+1.16%) |
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.
