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, 2019 17.55 17.73 17.30 17.56 222,200 +0.01(+0.06%)
Oct 30, 2019 18.14 18.32 17.48 17.55 219,996 -0.58(-3.21%)
Oct 29, 2019 17.77 18.43 17.77 18.13 194,555 +0.20(+1.10%)
Oct 28, 2019 18.32 18.72 17.76 17.93 189,046 -0.37(-2.04%)
Oct 25, 2019 18.20 18.49 17.98 18.30 123,935 -0.07(-0.38%)
Oct 24, 2019 18.93 18.96 18.31 18.37 190,276 -0.43(-2.30%)
Oct 23, 2019 18.74 19.09 18.55 18.81 242,122 +0.03(+0.16%)
Oct 22, 2019 18.65 19.12 18.37 18.78 170,784 +0.22(+1.17%)
Oct 21, 2019 18.60 18.91 18.25 18.56 209,327 +0.08(+0.43%)
Oct 18, 2019 19.17 19.65 18.45 18.48 166,769 -0.81(-4.19%)
Oct 17, 2019 19.42 19.66 19.10 19.29 157,401 -0.04(-0.20%)
Oct 16, 2019 20.02 20.31 19.31 19.33 151,904 -0.86(-4.25%)
Oct 15, 2019 19.56 20.68 19.31 20.19 287,883 +0.48(+2.45%)
Oct 14, 2019 21.49 21.54 19.48 19.70 322,770 -2.17(-9.91%)
Oct 11, 2019 22.23 22.66 21.77 21.87 125,254 +0.16(+0.73%)
Oct 10, 2019 21.47 21.97 21.21 21.71 151,510 +0.46(+2.18%)
Oct 09, 2019 21.74 21.93 21.10 21.25 144,424 -0.10(-0.46%)
Oct 08, 2019 21.49 22.08 21.26 21.35 182,588 -0.56(-2.56%)
Oct 07, 2019 22.05 22.63 21.69 21.91 200,400 -0.17(-0.76%)
Oct 04, 2019 21.68 22.09 21.41 22.08 102,315 +0.49(+2.28%)
Oct 03, 2019 21.13 21.62 21.00 21.59 120,484 +0.15(+0.69%)
Oct 02, 2019 21.68 22.16 21.33 21.44 132,883 -0.40(-1.85%)
Oct 01, 2019 22.17 22.60 21.56 21.84 419,716 -0.22(-0.98%)
Sep 30, 2019 22.38 22.38 21.90 22.06 253,086 -0.38(-1.71%)
Sep 27, 2019 22.68 23.43 22.34 22.44 119,672 -0.57(-2.48%)
Sep 26, 2019 22.96 23.22 22.53 23.01 131,668 -0.13(-0.55%)
Sep 25, 2019 23.28 23.66 23.02 23.14 120,139 -0.39(-1.67%)
Sep 24, 2019 24.02 24.23 23.36 23.54 215,631 -0.60(-2.49%)
Sep 23, 2019 23.56 24.38 23.51 24.14 181,915 +0.35(+1.49%)
Sep 20, 2019 23.55 24.03 23.20 23.78 484,474 +0.25(+1.05%)
Sep 19, 2019 24.74 24.88 23.07 23.54 148,305 -1.11(-4.52%)
Sep 18, 2019 24.97 25.38 24.63 24.65 213,740 -0.57(-2.27%)
Sep 17, 2019 25.61 26.12 24.70 25.22 342,019 -0.39(-1.54%)
Sep 16, 2019 25.22 26.36 24.14 25.61 445,589 +2.41(+10.40%)
Sep 13, 2019 23.65 24.14 23.07 23.20 200,570 -0.08(-0.34%)
Sep 12, 2019 23.56 24.22 23.26 23.28 146,019 -0.75(-3.12%)
Sep 11, 2019 23.84 24.55 23.64 24.03 129,116 +0.13(+0.54%)
Sep 10, 2019 23.89 24.71 23.80 23.90 189,586 +0.18(+0.75%)
Sep 09, 2019 22.80 23.72 22.72 23.72 198,501 +1.24(+5.52%)
Sep 06, 2019 22.58 22.82 22.31 22.48 97,747 -0.34(-1.47%)
Sep 05, 2019 22.56 23.47 22.34 22.82 230,689 +0.62(+2.80%)
Sep 04, 2019 21.76 22.25 21.59 22.20 231,802 +1.15(+5.48%)
Sep 03, 2019 21.82 22.00 20.76 21.04 257,233 -1.18(-5.32%)
Aug 30, 2019 22.47 22.68 21.89 22.23 239,344 -0.04(-0.18%)
Aug 29, 2019 22.30 22.69 21.97 22.27 228,354 +0.33(+1.48%)
Aug 28, 2019 21.12 22.27 20.98 21.94 147,259 +0.99(+4.70%)
Aug 27, 2019 21.65 21.85 20.72 20.95 170,188 -0.52(-2.43%)
Aug 26, 2019 21.50 21.54 20.99 21.48 209,055 +0.27(+1.25%)
Aug 23, 2019 21.79 22.41 21.11 21.21 193,059 -1.11(-4.99%)
Aug 22, 2019 22.28 22.92 22.21 22.32 213,153 +0.25(+1.12%)
Aug 21, 2019 23.38 23.64 21.85 22.08 282,410 -1.07(-4.64%)
Aug 20, 2019 22.95 23.42 22.44 23.15 263,842 +0.00(+0.00%)
Aug 19, 2019 22.90 23.63 22.61 23.15 240,031 +0.71(+3.16%)
Aug 16, 2019 20.75 22.47 20.75 22.44 165,754 +1.79(+8.68%)
Aug 15, 2019 21.76 22.04 20.61 20.65 273,398 -1.08(-4.99%)
Aug 14, 2019 21.77 22.15 21.21 21.73 247,168 -0.63(-2.82%)
Aug 13, 2019 21.94 22.94 21.70 22.36 191,722 +0.41(+1.89%)
Aug 12, 2019 21.27 22.17 21.19 21.95 187,908 +0.60(+2.81%)
Aug 09, 2019 21.76 21.98 20.93 21.35 181,792 -0.35(-1.63%)
Aug 08, 2019 20.69 21.71 20.29 21.70 264,071 +1.42(+6.99%)
Aug 07, 2019 19.52 20.39 19.31 20.29 279,499 +0.29(+1.43%)
Aug 06, 2019 20.38 20.38 19.59 20.00 175,452 -0.22(-1.07%)
Aug 05, 2019 20.12 20.29 19.49 20.22 246,997 -0.52(-2.52%)
Aug 02, 2019 20.42 20.86 19.96 20.74 154,690 +0.41(+2.04%)
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.