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 (%)
Mar 29, 2019 21.89 22.50 21.29 22.35 229,397 +0.83(+3.84%)
Mar 28, 2019 21.29 21.58 21.09 21.53 174,911 +0.10(+0.46%)
Mar 27, 2019 21.36 21.58 20.94 21.43 165,284 +0.04(+0.18%)
Mar 26, 2019 21.81 22.41 21.33 21.39 215,893 -0.06(-0.28%)
Mar 25, 2019 21.35 21.67 21.07 21.45 120,890 -0.06(-0.27%)
Mar 22, 2019 22.55 22.63 21.50 21.51 194,277 -1.28(-5.62%)
Mar 21, 2019 22.66 23.19 22.38 22.79 235,080 +0.40(+1.80%)
Mar 20, 2019 21.26 22.79 21.09 22.38 273,533 +1.12(+5.28%)
Mar 19, 2019 21.30 22.00 21.15 21.26 343,226 -0.05(-0.23%)
Mar 18, 2019 20.60 21.55 20.58 21.31 240,570 +0.71(+3.44%)
Mar 15, 2019 21.07 21.18 20.59 20.60 538,677 -0.65(-3.06%)
Mar 14, 2019 21.37 21.77 21.20 21.25 169,453 -0.14(-0.64%)
Mar 13, 2019 21.86 22.33 21.04 21.39 171,855 -0.17(-0.78%)
Mar 12, 2019 21.40 21.88 21.07 21.56 157,680 +0.23(+1.06%)
Mar 11, 2019 20.90 21.55 20.59 21.33 169,046 +0.57(+2.75%)
Mar 08, 2019 21.60 21.60 20.63 20.76 609,019 -1.23(-5.60%)
Mar 07, 2019 21.99 22.13 21.50 21.99 123,320 +0.10(+0.45%)
Mar 06, 2019 22.50 22.50 21.74 21.89 141,804 -0.77(-3.39%)
Mar 05, 2019 23.49 23.50 22.27 22.66 165,720 -0.81(-3.44%)
Mar 04, 2019 23.25 23.95 22.98 23.47 174,584 +0.27(+1.15%)
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.