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 (%)
Dec 29, 2017 27.18 27.18 27.18 0 -2.03(-6.95%)
Dec 28, 2017 29.54 29.86 29.17 29.21 49,430 -0.33(-1.10%)
Dec 27, 2017 30.00 30.44 29.46 29.54 85,289 -0.51(-1.70%)
Dec 26, 2017 29.64 30.55 29.52 30.05 231,235 +0.43(+1.46%)
Dec 22, 2017 29.76 30.09 29.10 29.61 177,043 +0.01(+0.03%)
Dec 21, 2017 30.15 30.24 29.57 29.61 144,024 -0.53(-1.77%)
Dec 20, 2017 29.99 30.35 29.68 30.14 130,309 +0.27(+0.89%)
Dec 19, 2017 30.36 30.43 29.77 29.87 88,944 -0.46(-1.53%)
Dec 18, 2017 29.55 30.72 29.55 30.33 161,688 +0.86(+2.91%)
Dec 15, 2017 29.65 29.71 28.93 29.48 431,805 -0.08(-0.27%)
Dec 14, 2017 29.34 29.82 28.93 29.56 127,303 +0.15(+0.50%)
Dec 13, 2017 28.92 29.79 28.80 29.41 168,700 +0.63(+2.19%)
Dec 12, 2017 28.08 29.00 28.08 28.78 205,184 +0.62(+2.20%)
Dec 11, 2017 26.62 28.26 26.62 28.16 273,999 +1.71(+6.48%)
Dec 08, 2017 26.55 26.92 26.34 26.44 211,171 +0.15(+0.56%)
Dec 07, 2017 25.64 26.99 25.61 26.29 355,146 +0.52(+2.03%)
Dec 06, 2017 27.44 27.44 25.66 25.77 255,417 -2.15(-7.69%)
Dec 05, 2017 26.66 27.96 26.61 27.92 298,510 +1.16(+4.34%)
Dec 04, 2017 27.59 27.65 26.61 26.76 459,593 -0.82(-2.97%)
Dec 01, 2017 27.68 28.81 27.37 27.58 253,718 +0.22(+0.79%)
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%)
Nov 01, 2017 33.88 34.63 33.26 34.50 249,229 +1.17(+3.52%)
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%)
Oct 02, 2017 32.02 33.26 31.92 33.20 127,439 +0.70(+2.15%)
Sep 29, 2017 32.68 32.96 31.97 32.50 205,758 -0.41(-1.26%)
Sep 28, 2017 32.50 33.91 32.26 32.92 228,164 +0.62(+1.92%)
Sep 27, 2017 32.58 31.04 32.29 218,743 +1.14(+3.67%)
Sep 26, 2017 31.16 31.53 30.85 31.15 108,870 -0.15(-0.47%)
Sep 25, 2017 31.03 31.50 30.99 31.30 108,451 +0.60(+1.96%)
Sep 22, 2017 30.60 31.06 30.25 30.70 93,662 +0.06(+0.19%)
Sep 21, 2017 30.80 30.93 30.40 30.64 177,646 -0.07(-0.22%)
Sep 20, 2017 30.44 31.20 30.22 30.71 135,977 +0.45(+1.50%)
Sep 19, 2017 29.91 30.44 29.41 30.26 106,341 +0.51(+1.72%)
Sep 18, 2017 29.47 30.06 29.08 29.74 136,093 +0.28(+0.94%)
Sep 15, 2017 29.45 30.17 29.23 29.47 705,055 +0.12(+0.40%)
Sep 14, 2017 29.36 31.03 29.05 29.35 231,287 +0.31(+1.05%)
Sep 13, 2017 28.78 29.30 28.69 29.04 275,801 +0.30(+1.03%)
Sep 12, 2017 28.73 29.20 28.39 28.75 179,415 +0.14(+0.48%)
Sep 11, 2017 27.49 29.09 26.95 28.61 165,990 +1.27(+4.65%)
Sep 08, 2017 28.47 28.66 25.91 27.34 211,505 -1.19(-4.18%)
Sep 07, 2017 29.12 29.42 27.88 28.53 131,051 -0.35(-1.23%)
Sep 06, 2017 28.20 29.01 28.20 28.89 164,491 +0.70(+2.48%)
Sep 05, 2017 27.11 28.27 27.02 28.19 209,875 +1.23(+4.57%)
Sep 01, 2017 25.73 27.00 25.33 26.95 98,109 +1.35(+5.27%)
Aug 31, 2017 24.37 25.62 24.30 25.61 168,562 +1.53(+6.34%)
Aug 30, 2017 23.82 24.43 22.98 24.08 233,782 +0.43(+1.83%)
Aug 29, 2017 23.84 24.12 23.00 23.64 197,295 -0.65(-2.68%)
Aug 28, 2017 25.17 25.77 23.55 24.29 189,321 -1.23(-4.82%)
Aug 25, 2017 24.93 25.73 24.58 25.53 171,985 +0.64(+2.57%)
Aug 24, 2017 24.33 25.04 24.11 24.89 133,489 +0.55(+2.27%)
Aug 23, 2017 24.23 24.67 23.86 24.33 212,130 +0.18(+0.73%)
Aug 22, 2017 24.69 24.69 23.88 24.16 90,936 -0.31(-1.25%)
Aug 21, 2017 24.19 24.69 23.77 24.46 113,777 +0.26(+1.06%)
Aug 18, 2017 24.42 24.68 23.73 24.21 194,062 -0.49(-1.99%)
Aug 17, 2017 25.31 26.09 24.46 24.70 154,071 -0.86(-3.35%)
Aug 16, 2017 26.71 27.13 25.47 25.56 113,480 -1.31(-4.88%)
Aug 15, 2017 28.25 29.05 26.33 26.87 145,517 -1.34(-4.75%)
Aug 14, 2017 29.87 30.22 27.76 28.21 133,774 -1.47(-4.95%)
Aug 11, 2017 29.41 30.08 28.82 29.67 181,918 +0.47(+1.62%)
Aug 10, 2017 27.88 29.91 27.53 29.20 165,881 +1.18(+4.22%)
Aug 09, 2017 27.52 28.50 26.69 28.02 317,846 +1.18(+4.41%)
Aug 08, 2017 26.88 27.70 26.33 26.84 132,344 -0.33(-1.23%)
Aug 07, 2017 28.02 28.05 26.72 27.17 61,496 -0.91(-3.23%)
Aug 04, 2017 28.05 28.78 27.09 28.08 72,197 +0.12(+0.42%)
Aug 03, 2017 28.84 28.97 27.89 27.96 113,684 -0.89(-3.07%)
Aug 02, 2017 28.69 29.67 28.27 28.85 181,717 -0.05(-0.17%)
Aug 01, 2017 28.59 28.99 28.47 28.90 77,884 +0.29(+1.00%)
Jul 31, 2017 28.18 28.78 27.87 28.61 68,299 +0.47(+1.68%)
Jul 28, 2017 27.97 28.23 27.32 28.14 107,791 +0.16(+0.56%)
Jul 27, 2017 27.29 28.57 27.02 27.98 126,764 +0.67(+2.45%)
Jul 26, 2017 27.09 27.82 26.59 27.31 310,516 +0.27(+0.98%)
Jul 25, 2017 26.18 27.52 26.11 27.04 308,295 +1.17(+4.53%)
Jul 24, 2017 26.13 27.14 25.38 25.87 289,345 -0.27(-1.02%)
Jul 21, 2017 28.32 28.35 25.74 26.14 332,165 -1.82(-6.52%)
Jul 20, 2017 28.18 29.71 27.46 27.96 316,158 +0.06(+0.21%)
Jul 19, 2017 27.24 27.94 26.64 27.90 325,722 +0.34(+1.25%)
Jul 18, 2017 28.63 29.01 27.15 27.56 147,033 -1.11(-3.88%)
Jul 17, 2017 29.23 29.60 28.43 28.67 98,884 -0.68(-2.32%)
Jul 14, 2017 29.10 29.68 28.44 29.35 223,441 +0.24(+0.81%)
Jul 13, 2017 28.50 29.44 27.92 29.11 864,931 +0.89(+3.14%)
Jul 12, 2017 28.25 29.17 27.68 28.23 309,528 +0.21(+0.74%)
Jul 11, 2017 27.64 28.39 26.89 28.02 284,056 +0.46(+1.68%)
Jul 10, 2017 26.84 28.19 26.84 27.56 270,945 +0.12(+0.43%)
Jul 07, 2017 28.87 29.15 26.95 27.44 353,691 -1.77(-6.07%)
Jul 06, 2017 30.79 31.16 28.94 29.21 252,102 -1.69(-5.48%)
Jul 05, 2017 31.40 31.46 30.54 30.91 203,586 -0.52(-1.66%)
Jul 03, 2017 30.50 31.71 30.50 31.43 96,976 +0.19(+0.60%)
Jun 30, 2017 29.47 31.62 29.09 31.24 183,255 +2.06(+7.06%)
Jun 29, 2017 28.62 30.13 28.44 29.18 306,127 +0.66(+2.31%)
Jun 28, 2017 28.78 29.05 28.07 28.52 217,755 -0.29(-0.99%)
Jun 27, 2017 28.49 29.04 28.08 28.81 256,643 +0.48(+1.70%)
Jun 26, 2017 28.62 28.62 27.38 28.32 227,615 -0.30(-1.03%)
Jun 23, 2017 28.82 29.00 28.13 28.62 2,655,083 -0.14(-0.48%)
Jun 22, 2017 28.80 29.73 28.49 28.76 173,827 -0.28(-0.95%)
Jun 21, 2017 30.04 30.16 28.45 29.03 323,888 -0.77(-2.58%)
Jun 20, 2017 30.16 30.16 28.92 29.80 212,377 -0.70(-2.29%)
Jun 19, 2017 30.54 31.53 29.59 30.50 217,681 -0.32(-1.02%)
Jun 16, 2017 31.53 31.79 30.15 30.82 553,731 -0.77(-2.43%)
Jun 15, 2017 33.07 33.47 31.26 31.59 141,001 -1.85(-5.54%)
Jun 14, 2017 34.47 34.86 32.92 33.44 235,322 -1.26(-3.63%)
Jun 13, 2017 35.06 35.38 34.33 34.70 115,598 -0.08(-0.23%)
Jun 12, 2017 34.54 35.86 33.10 34.78 193,958 +0.35(+1.03%)
Jun 09, 2017 35.57 35.57 33.99 34.42 192,836 -0.72(-2.05%)
Jun 08, 2017 33.89 35.75 33.01 35.14 264,495 +1.64(+4.88%)
Jun 07, 2017 34.90 35.42 32.71 33.51 379,890 -1.57(-4.47%)
Jun 06, 2017 34.30 35.23 32.45 35.07 143,809 +0.67(+1.95%)
Jun 05, 2017 34.02 35.18 31.81 34.40 124,544 -0.16(-0.46%)
Jun 02, 2017 34.59 35.48 33.04 34.56 163,972 -0.32(-0.90%)
Jun 01, 2017 35.01 35.82 34.70 34.88 84,267 +0.11(+0.31%)
May 31, 2017 35.69 36.43 34.47 34.77 90,920 -1.65(-4.52%)
May 30, 2017 36.37 36.93 35.80 36.41 51,820 -0.23(-0.62%)
May 26, 2017 36.72 36.94 36.02 36.64 46,106 -0.65(-1.74%)
May 25, 2017 38.23 38.23 36.48 37.29 59,749 -0.97(-2.52%)
May 24, 2017 37.25 38.50 37.25 38.25 94,431 +0.64(+1.70%)
May 23, 2017 38.19 38.91 37.59 37.61 47,386 -0.44(-1.16%)
May 22, 2017 38.67 38.67 37.93 38.06 71,387 -0.12(-0.31%)
May 19, 2017 37.66 38.97 37.57 38.18 100,382 +0.93(+2.49%)
May 18, 2017 36.26 37.55 36.26 37.25 197,461 +0.51(+1.39%)
May 17, 2017 36.83 37.30 35.35 36.74 112,583 -1.09(-2.89%)
May 16, 2017 38.42 39.10 37.58 37.83 76,889 -0.58(-1.51%)
May 15, 2017 38.63 38.71 38.06 38.41 60,658 +0.73(+1.93%)
May 12, 2017 37.94 38.61 36.36 37.68 298,330 -0.73(-1.90%)
May 11, 2017 38.81 39.89 37.84 38.41 121,260 +0.52(+1.38%)
May 10, 2017 36.63 38.41 36.63 37.89 257,445 +1.66(+4.57%)
May 09, 2017 34.95 37.44 34.95 36.24 109,061 +0.41(+1.16%)
May 08, 2017 33.30 36.35 32.66 35.82 429,018 +2.49(+7.48%)
May 05, 2017 31.53 33.58 31.30 33.33 278,076 +0.87(+2.67%)
May 04, 2017 33.59 34.46 31.53 32.46 242,811 -2.52(-7.21%)
May 03, 2017 36.86 37.44 33.87 34.98 338,470 -2.40(-6.43%)
May 02, 2017 38.41 38.60 36.94 37.39 334,271 -1.23(-3.19%)
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.