Bank of Queensland (OP: BKQNY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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.
