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%) |
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.
