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 30, 2020 17.63 17.63 17.07 17.45 125,254 -0.32(-1.78%)
Oct 29, 2020 17.26 17.82 16.77 17.76 133,848 +0.16(+0.90%)
Oct 28, 2020 18.30 18.57 17.60 17.61 109,422 -1.30(-6.88%)
Oct 27, 2020 19.16 19.16 18.63 18.91 75,738 -0.33(-1.69%)
Oct 26, 2020 19.62 19.83 18.45 19.23 151,405 -0.71(-3.56%)
Oct 23, 2020 19.97 20.61 19.88 19.94 113,379 -0.03(-0.15%)
Oct 22, 2020 19.32 20.17 19.30 19.97 154,094 +0.72(+3.74%)
Oct 21, 2020 19.51 20.02 19.19 19.25 119,900 -0.41(-2.10%)
Oct 20, 2020 20.10 20.10 19.09 19.66 148,898 -0.06(-0.30%)
Oct 19, 2020 20.45 20.63 19.70 19.72 134,448 -0.61(-3.00%)
Oct 16, 2020 20.47 20.81 20.24 20.33 116,322 -0.28(-1.34%)
Oct 15, 2020 19.86 20.74 19.68 20.61 103,543 +0.38(+1.90%)
Oct 14, 2020 20.33 21.10 20.20 20.23 174,047 +0.02(+0.10%)
Oct 13, 2020 20.24 20.68 20.04 20.21 102,663 +0.00(+0.00%)
Oct 12, 2020 20.13 20.33 19.72 20.21 96,878 +0.01(+0.05%)
Oct 09, 2020 20.46 20.46 20.02 20.20 181,386 -0.15(-0.73%)
Oct 08, 2020 19.59 20.46 19.54 20.34 231,820 +0.95(+4.88%)
Oct 07, 2020 19.02 19.77 18.75 19.40 256,504 +0.50(+2.66%)
Oct 06, 2020 19.70 20.15 18.90 18.90 221,388 -0.48(-2.49%)
Oct 05, 2020 18.72 19.46 18.60 19.38 149,124 +1.03(+5.64%)
Oct 02, 2020 17.45 18.54 17.44 18.34 147,179 +0.35(+1.97%)
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.