Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bonanza Creek Energy Inc (NY: BCEI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 32.09 33.41 31.74 33.33 191,451 +1.64(+5.16%)
Oct 30, 2017 31.32 32.76 31.32 31.69 103,529 +0.32(+1.00%)
Oct 27, 2017 29.96 31.52 29.96 31.38 75,444 +1.09(+3.61%)
Oct 26, 2017 29.79 30.34 29.21 30.28 105,598 +0.56(+1.89%)
Oct 25, 2017 30.80 31.19 29.64 29.72 108,561 -1.21(-3.92%)
Oct 24, 2017 31.46 31.82 30.60 30.93 94,765 -0.37(-1.20%)
Oct 23, 2017 32.74 32.74 31.24 31.31 92,917 -1.13(-3.49%)
Oct 20, 2017 32.93 33.21 32.36 32.44 78,608 -0.06(-0.18%)
Oct 19, 2017 32.64 32.93 32.11 32.50 116,900 -0.46(-1.40%)
Oct 18, 2017 33.37 33.72 32.73 32.96 125,128 -0.53(-1.59%)
Oct 17, 2017 33.62 33.88 33.10 33.50 79,759 -0.25(-0.73%)
Oct 16, 2017 33.80 33.93 33.50 33.74 119,659 +0.21(+0.62%)
Oct 13, 2017 33.80 33.85 33.36 33.54 97,196 +0.09(+0.27%)
Oct 12, 2017 33.71 33.82 32.57 33.45 178,813 -0.37(-1.11%)
Oct 11, 2017 33.68 33.96 33.18 33.82 180,299 +0.47(+1.42%)
Oct 10, 2017 33.49 33.94 32.97 33.35 186,460 +0.31(+0.92%)
Oct 09, 2017 33.22 33.35 32.34 33.04 91,075 +0.03(+0.09%)
Oct 06, 2017 33.52 33.65 32.54 33.01 102,305 -1.07(-3.15%)
Oct 05, 2017 32.73 34.20 32.65 34.09 131,611 +1.48(+4.53%)
Oct 04, 2017 32.93 33.09 31.95 32.61 103,224 -0.24(-0.72%)
Oct 03, 2017 33.07 33.42 32.71 32.85 80,063 -0.35(-1.07%)
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.