Bank of Queensland (OP: BKQNY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 7.900 | 7.900 | 7.900 | 7.900 | 612 | -0.15(-1.86%) |
| Apr 26, 2024 | 8.050 | 22 | +0.08(+1.00%) | |||
| Apr 25, 2024 | 7.970 | 8.000 | 7.970 | 7.970 | 3,000 | +0.16(+2.02%) |
| Apr 24, 2024 | 7.980 | 7.980 | 7.812 | 7.812 | 3,401 | -0.19(-2.35%) |
| Apr 23, 2024 | 7.945 | 8.020 | 7.828 | 8.000 | 1,900 | +0.17(+2.11%) |
| Apr 17, 2024 | 7.835 | 1 | +0.38(+5.17%) | |||
| Apr 15, 2024 | 7.450 | 44 | -0.55(-6.87%) | |||
| Mar 27, 2024 | 8.000 | 4 | -0.14(-1.78%) | |||
| Mar 20, 2024 | 8.145 | 0 | -0.01(-0.12%) | |||
| Mar 13, 2024 | 8.155 | 0 | -0.20(-2.34%) | |||
| Mar 11, 2024 | 8.350 | 0 | +0.02(+0.24%) | |||
| Mar 07, 2024 | 8.330 | 20 | +0.75(+9.89%) | |||
| Feb 05, 2024 | 7.580 | 0 | -0.03(-0.45%) | |||
| Jan 16, 2024 | 7.614 | 79 | -0.07(-0.88%) | |||
| Jan 11, 2024 | 7.681 | 0 | -0.08(-1.01%) | |||
| Dec 29, 2023 | 7.760 | 0 | +0.33(+4.44%) | |||
| Nov 29, 2023 | 7.430 | 2 | +0.20(+2.77%) | |||
| Nov 15, 2023 | 7.230 | 20 | +0.51(+7.59%) | |||
| Nov 01, 2023 | 6.720 | 0 | -0.43(-6.01%) | |||
| Oct 03, 2023 | 7.150 | 258 | +0.09(+1.27%) | |||
| Sep 26, 2023 | 7.060 | 38 | -0.51(-6.74%) | |||
| Sep 21, 2023 | 7.570 | 85 | -0.28(-3.57%) | |||
| Sep 20, 2023 | 7.610 | 7.850 | 7.610 | 7.850 | 3,226 | +0.93(+13.44%) |
| Sep 08, 2023 | 6.920 | 14 | -0.49(-6.61%) | |||
| Aug 31, 2023 | 7.410 | 7 | +0.02(+0.21%) | |||
| Aug 29, 2023 | 7.394 | 0 | -0.10(-1.38%) | |||
| Aug 28, 2023 | 7.498 | 7.498 | 7.498 | 7.498 | 1,016 | +0.24(+3.28%) |
| Aug 21, 2023 | 7.260 | 5 | -0.64(-8.10%) | |||
| Aug 09, 2023 | 7.900 | 14 | +0.14(+1.80%) | |||
| Aug 08, 2023 | 7.620 | 7.760 | 7.620 | 7.760 | 1,170 | -0.06(-0.77%) |
| Jul 31, 2023 | 7.820 | 1 | -0.22(-2.74%) | |||
| Jul 27, 2023 | 8.040 | 0 | -0.10(-1.23%) | |||
| Jul 26, 2023 | 8.140 | 8.140 | 8.140 | 8.140 | 151 | +0.14(+1.75%) |
| Jul 24, 2023 | 8.000 | 1 | +0.42(+5.54%) | |||
| Jul 12, 2023 | 7.580 | 0 | +0.08(+1.07%) | |||
| Jul 11, 2023 | 7.500 | 7.500 | 7.500 | 7.500 | 201 | +0.19(+2.60%) |
| Jul 07, 2023 | 7.310 | 15 | -0.01(-0.14%) | |||
| Jun 30, 2023 | 7.320 | 7 | +0.14(+1.88%) | |||
| Jun 28, 2023 | 7.185 | 0 | -0.24(-3.17%) | |||
| Jun 14, 2023 | 7.420 | 0 | +0.20(+2.77%) | |||
| Jun 09, 2023 | 7.220 | 1 | -0.05(-0.69%) | |||
| Jun 08, 2023 | 7.270 | 7.270 | 7.180 | 7.270 | 1,072 | -0.15(-1.99%) |
| May 25, 2023 | 7.418 | 6 | -0.16(-2.14%) | |||
| May 18, 2023 | 7.580 | 0 | -0.06(-0.79%) |
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.
