Bank of Queensland (OP: BKQNY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 29, 2018 | 14.80 | 14.80 | 14.80 | 14.80 | 298 | -0.47(-3.08%) |
| Jun 26, 2018 | 15.27 | 15.27 | 15.27 | 83 | +0.22(+1.46%) | |
| Jun 25, 2018 | 15.36 | 15.36 | 15.05 | 15.05 | 259 | -0.40(-2.59%) |
| Jun 22, 2018 | 15.45 | 15.45 | 15.45 | 15.45 | 387 | +0.17(+1.11%) |
| Jun 21, 2018 | 15.28 | 15.28 | 15.28 | 15.28 | 245 | +0.00(+0.00%) |
| Jun 20, 2018 | 15.51 | 15.51 | 15.28 | 15.28 | 1,449 | +0.22(+1.46%) |
| Jun 19, 2018 | 15.06 | 15.29 | 15.06 | 15.06 | 1,003 | -0.04(-0.26%) |
| Jun 14, 2018 | 15.10 | 15.10 | 15.10 | 4 | +0.51(+3.47%) | |
| Jun 13, 2018 | 14.63 | 14.63 | 14.59 | 14.59 | 259 | -0.22(-1.46%) |
| Jun 12, 2018 | 14.98 | 14.98 | 14.76 | 14.81 | 909 | -0.55(-3.58%) |
| Jun 06, 2018 | 15.36 | 15.36 | 15.36 | 0 | +0.06(+0.39%) | |
| Jun 05, 2018 | 15.33 | 15.33 | 15.30 | 15.30 | 488 | +0.07(+0.43%) |
| May 31, 2018 | 15.23 | 15.23 | 15.23 | 10 | -0.07(-0.42%) | |
| May 30, 2018 | 15.20 | 15.33 | 15.20 | 15.30 | 789 | +0.12(+0.79%) |
| May 23, 2018 | 15.18 | 15.18 | 15.18 | 1,450 | -0.30(-1.94%) | |
| May 21, 2018 | 15.48 | 15.48 | 15.48 | 171 | +0.35(+2.31%) | |
| May 16, 2018 | 15.13 | 15.13 | 15.13 | 35 | +0.17(+1.14%) | |
| May 14, 2018 | 14.96 | 14.96 | 14.96 | 75 | -0.10(-0.70%) | |
| May 11, 2018 | 15.06 | 15.06 | 15.06 | 15.06 | 101 | +0.04(+0.23%) |
| May 10, 2018 | 15.07 | 15.07 | 15.03 | 15.03 | 828 | +0.12(+0.80%) |
| May 09, 2018 | 14.91 | 14.91 | 14.91 | 14.91 | 493 | -0.09(-0.60%) |
| May 08, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 236 | -0.20(-1.32%) |
| May 04, 2018 | 15.20 | 15.20 | 15.20 | 0 | +0.19(+1.27%) | |
| May 02, 2018 | 15.01 | 15.01 | 15.01 | 0 | +0.25(+1.69%) | |
| May 01, 2018 | 14.85 | 14.85 | 14.76 | 14.76 | 345 | -0.12(-0.81%) |
| Apr 27, 2018 | 14.88 | 14.88 | 14.88 | 8 | -0.16(-1.06%) | |
| Apr 26, 2018 | 15.04 | 15.04 | 15.04 | 15.04 | 355 | -0.75(-4.75%) |
| Apr 23, 2018 | 15.79 | 15.79 | 15.79 | 96 | +0.17(+1.09%) | |
| Apr 20, 2018 | 16.25 | 16.25 | 15.62 | 15.62 | 572 | -0.86(-5.22%) |
| Apr 19, 2018 | 16.48 | 16.48 | 16.48 | 16.48 | 100 | -0.02(-0.12%) |
| Apr 17, 2018 | 16.50 | 16.50 | 16.50 | 102 | -0.17(-1.02%) | |
| Apr 12, 2018 | 16.67 | 16.67 | 16.67 | 102 | -0.51(-2.97%) | |
| Apr 10, 2018 | 17.18 | 17.18 | 17.18 | 85 | +0.84(+5.14%) | |
| Apr 06, 2018 | 16.34 | 16.34 | 16.34 | 89 | -0.08(-0.49%) | |
| Apr 04, 2018 | 16.42 | 16.42 | 16.42 | 0 | -0.28(-1.71%) | |
| Apr 03, 2018 | 16.59 | 16.70 | 16.59 | 16.70 | 1,177 | -0.04(-0.21%) |
| Apr 02, 2018 | 16.74 | 16.74 | 16.74 | 16.74 | 100 | +0.00(+0.00%) |
| Mar 28, 2018 | 16.74 | 16.74 | 16.74 | 0 | -1.12(-6.27%) | |
| Mar 22, 2018 | 17.86 | 17.86 | 17.86 | 101 | -0.34(-1.90%) | |
| Mar 21, 2018 | 18.20 | 18.20 | 18.20 | 18.20 | 123 | +0.27(+1.52%) |
| Mar 20, 2018 | 17.93 | 17.93 | 17.93 | 17.93 | 257 | +0.16(+0.89%) |
| Mar 19, 2018 | 17.77 | 17.77 | 17.77 | 17.77 | 160 | -1.16(-6.10%) |
| Mar 06, 2018 | 18.93 | 18.93 | 18.93 | 0 | -0.43(-2.22%) | |
| Feb 20, 2018 | 19.36 | 19.36 | 19.36 | 36 | +0.44(+2.33%) | |
| Feb 15, 2018 | 18.92 | 18.92 | 18.92 | 0 | -0.05(-0.29%) | |
| Feb 14, 2018 | 18.63 | 18.98 | 18.61 | 18.98 | 583 | +0.35(+1.88%) |
| Feb 13, 2018 | 18.20 | 18.20 | 18.62 | 258 | +0.43(+2.34%) | |
| Feb 09, 2018 | 18.20 | 18.20 | 18.20 | 258 | -1.64(-8.27%) | |
| 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%) |
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.
