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, 2018 26.86 26.91 25.67 26.14 268,983 -0.91(-3.35%)
Nov 29, 2018 27.06 27.32 26.58 27.04 177,055 +0.10(+0.37%)
Nov 28, 2018 26.50 27.12 26.06 26.95 377,977 +0.43(+1.64%)
Nov 27, 2018 26.92 27.11 26.16 26.51 475,764 -0.46(-1.72%)
Nov 26, 2018 26.09 26.99 26.09 26.97 164,414 +1.14(+4.42%)
Nov 23, 2018 26.24 26.34 25.67 25.83 108,405 -1.20(-4.45%)
Nov 21, 2018 27.03 27.03 27.03 0 +0.80(+3.04%)
Nov 20, 2018 26.89 27.05 26.10 26.24 487,227 -1.13(-4.14%)
Nov 19, 2018 27.06 27.42 26.51 27.37 165,033 +0.01(+0.04%)
Nov 16, 2018 27.01 27.39 26.69 27.36 361,148 +0.26(+0.94%)
Nov 15, 2018 26.81 27.59 26.48 27.10 241,265 +0.14(+0.51%)
Nov 14, 2018 27.24 27.46 26.13 26.96 247,464 +0.30(+1.11%)
Nov 13, 2018 27.37 27.94 26.53 26.67 199,279 -0.57(-2.10%)
Nov 12, 2018 27.92 28.68 27.17 27.24 233,150 -0.25(-0.90%)
Nov 09, 2018 26.89 27.71 25.27 27.49 473,106 +0.18(+0.65%)
Nov 08, 2018 28.14 28.38 27.20 27.31 303,429 -1.18(-4.15%)
Nov 07, 2018 29.12 29.51 27.46 28.49 580,014 +3.07(+12.09%)
Nov 06, 2018 26.03 26.35 25.16 25.42 270,980 -0.56(-2.16%)
Nov 05, 2018 25.42 26.06 25.22 25.98 355,468 +0.96(+3.82%)
Nov 02, 2018 25.97 25.97 24.78 25.02 244,927 -0.84(-3.24%)
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.