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 (%)
Nov 30, 2017 27.39 28.38 26.94 27.36 489,422 +0.02(+0.07%)
Nov 29, 2017 27.34 27.62 26.79 27.34 329,313 -0.04(-0.14%)
Nov 28, 2017 27.14 28.93 27.11 27.38 514,887 +0.02(+0.07%)
Nov 27, 2017 28.08 29.27 26.94 27.36 678,059 -0.60(-2.15%)
Nov 24, 2017 31.62 31.64 27.92 27.96 646,733 -3.70(-11.70%)
Nov 22, 2017 31.29 31.78 31.08 31.66 649,627 +0.45(+1.45%)
Nov 21, 2017 31.96 32.34 30.98 31.21 513,539 -0.52(-1.65%)
Nov 20, 2017 32.27 32.27 31.62 31.73 1,516,097 -0.62(-1.92%)
Nov 17, 2017 32.26 32.69 31.98 32.35 704,399 +0.26(+0.80%)
Nov 16, 2017 31.47 32.17 31.30 32.10 1,359,869 +0.50(+1.59%)
Nov 15, 2017 32.19 32.46 29.32 31.60 4,025,001 +1.39(+4.60%)
Nov 14, 2017 30.58 31.05 29.46 30.21 298,139 -0.75(-2.42%)
Nov 13, 2017 32.33 32.33 30.66 30.95 169,075 -1.60(-4.90%)
Nov 10, 2017 32.27 32.72 31.81 32.55 126,306 +0.42(+1.32%)
Nov 09, 2017 33.89 34.97 31.86 32.13 244,671 -0.91(-2.74%)
Nov 08, 2017 33.58 33.63 32.32 33.03 102,861 -0.90(-2.64%)
Nov 07, 2017 34.31 34.47 33.64 33.93 78,558 -0.31(-0.89%)
Nov 06, 2017 34.08 34.78 33.87 34.24 215,367 +0.29(+0.84%)
Nov 03, 2017 34.38 34.50 33.37 33.95 112,431 -0.37(-1.09%)
Nov 02, 2017 34.41 34.68 33.68 34.32 131,285 -0.18(-0.51%)
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.