Bank of Queensland (OP: BKQNY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 26, 2016 | 18.09 | 18.09 | 18.09 | 42 | -0.14(-0.77%) | |
| Apr 20, 2016 | 18.23 | 18.23 | 18.23 | 0 | +0.96(+5.56%) | |
| Apr 15, 2016 | 17.27 | 17.27 | 17.27 | 0 | +0.15(+0.88%) | |
| Apr 14, 2016 | 17.10 | 17.37 | 17.10 | 17.12 | 364 | -0.01(-0.06%) |
| Apr 13, 2016 | 17.13 | 17.13 | 17.13 | 17.13 | 220 | +0.36(+2.15%) |
| Apr 12, 2016 | 16.77 | 16.77 | 16.77 | 16.77 | 121 | +0.08(+0.48%) |
| Apr 08, 2016 | 16.69 | 16.69 | 16.69 | 190 | -0.31(-1.82%) | |
| Apr 07, 2016 | 16.97 | 17.00 | 16.97 | 17.00 | 1,029 | -0.36(-2.07%) |
| Apr 05, 2016 | 17.36 | 17.36 | 17.36 | 103 | -0.59(-3.29%) | |
| Apr 04, 2016 | 17.95 | 17.95 | 17.95 | 17.95 | 1,077 | -0.33(-1.81%) |
| Mar 30, 2016 | 18.28 | 18.28 | 18.28 | 0 | -0.12(-0.65%) | |
| Mar 29, 2016 | 18.14 | 18.40 | 18.14 | 18.40 | 13,707 | -0.30(-1.60%) |
| Mar 23, 2016 | 18.70 | 18.70 | 18.70 | 0 | -0.65(-3.36%) | |
| Mar 21, 2016 | 19.35 | 19.35 | 19.35 | 52 | +0.27(+1.42%) | |
| Mar 18, 2016 | 19.08 | 19.08 | 19.08 | 19.08 | 100 | +0.11(+0.58%) |
| Mar 17, 2016 | 18.80 | 18.97 | 18.80 | 18.97 | 329 | +0.67(+3.66%) |
| Mar 15, 2016 | 18.30 | 18.30 | 18.30 | 0 | -0.23(-1.24%) | |
| Mar 11, 2016 | 18.53 | 18.53 | 18.53 | 2 | +0.55(+3.06%) | |
| Mar 10, 2016 | 17.98 | 17.98 | 17.98 | 17.98 | 626 | -0.19(-1.05%) |
| Mar 09, 2016 | 18.20 | 18.20 | 18.17 | 18.17 | 219 | +0.59(+3.36%) |
| Mar 08, 2016 | 17.64 | 17.64 | 17.56 | 17.58 | 3,699 | -0.21(-1.18%) |
| Mar 07, 2016 | 17.77 | 17.79 | 17.58 | 17.79 | 841 | +0.72(+4.22%) |
| Mar 04, 2016 | 17.42 | 17.42 | 17.07 | 17.07 | 986 | +0.39(+2.34%) |
| Mar 03, 2016 | 16.82 | 16.82 | 16.68 | 16.68 | 2,060 | +0.91(+5.77%) |
| Mar 02, 2016 | 15.77 | 15.77 | 15.77 | 15.77 | 100 | +0.36(+2.34%) |
| Mar 01, 2016 | 15.41 | 15.41 | 15.41 | 15.41 | 1,000 | +0.31(+2.05%) |
| Feb 29, 2016 | 15.10 | 15.10 | 15.10 | 15.10 | 224 | +0.05(+0.33%) |
| Feb 26, 2016 | 15.05 | 15.05 | 15.05 | 15.05 | 193 | -0.30(-1.95%) |
| Feb 25, 2016 | 15.36 | 15.36 | 15.35 | 15.35 | 1,073 | -0.09(-0.58%) |
| Feb 24, 2016 | 15.44 | 15.44 | 15.44 | 15.44 | 492 | -0.52(-3.26%) |
| Feb 23, 2016 | 16.00 | 16.00 | 15.96 | 15.96 | 1,400 | -0.32(-1.97%) |
| Feb 22, 2016 | 16.19 | 16.28 | 15.99 | 16.28 | 1,964 | +0.68(+4.36%) |
| Feb 17, 2016 | 15.60 | 15.60 | 15.60 | 119 | +0.29(+1.89%) | |
| Feb 16, 2016 | 15.73 | 15.81 | 15.31 | 15.31 | 863 | +0.31(+2.07%) |
| Feb 12, 2016 | 15.00 | 15.00 | 15.00 | 0 | -0.05(-0.33%) | |
| Feb 11, 2016 | 15.10 | 15.45 | 15.05 | 15.05 | 888 | -0.50(-3.25%) |
| Feb 10, 2016 | 15.61 | 15.61 | 15.55 | 15.55 | 1,128 | -0.80(-4.86%) |
| Feb 09, 2016 | 16.55 | 16.55 | 16.35 | 16.35 | 1,293 | -1.35(-7.63%) |
| Feb 08, 2016 | 17.50 | 17.70 | 17.50 | 17.70 | 5,026 | +0.01(+0.06%) |
| Feb 05, 2016 | 17.89 | 17.89 | 17.69 | 17.69 | 1,595 | -0.71(-3.86%) |
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.
