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 (%)
Apr 30, 2019 24.40 24.40 23.54 23.71 218,555 -0.43(-1.80%)
Apr 29, 2019 23.67 24.34 23.67 24.15 314,542 +0.49(+2.08%)
Apr 26, 2019 22.83 23.71 22.74 23.65 206,254 +1.04(+4.62%)
Apr 25, 2019 23.54 23.58 22.59 22.61 134,510 -0.64(-2.75%)
Apr 24, 2019 23.76 23.81 22.91 23.25 444,407 -0.34(-1.46%)
Apr 23, 2019 23.71 23.79 23.13 23.60 240,393 -0.11(-0.46%)
Apr 22, 2019 23.09 23.91 22.89 23.70 437,791 +1.22(+5.43%)
Apr 18, 2019 22.86 22.89 22.41 22.48 140,480 -0.26(-1.13%)
Apr 17, 2019 23.39 23.61 22.61 22.74 172,870 -0.42(-1.83%)
Apr 16, 2019 23.04 23.16 22.95 23.16 202,936 +0.26(+1.12%)
Apr 15, 2019 23.41 23.41 22.91 22.91 206,969 -0.51(-2.19%)
Apr 12, 2019 23.59 24.03 23.37 23.42 178,442 +0.53(+2.32%)
Apr 11, 2019 22.88 23.27 22.62 22.89 109,426 +0.02(+0.09%)
Apr 10, 2019 22.86 23.02 22.30 22.87 175,404 +0.22(+0.96%)
Apr 09, 2019 23.35 23.40 22.64 22.65 186,508 -0.69(-2.96%)
Apr 08, 2019 22.81 23.64 22.81 23.34 158,092 +0.54(+2.38%)
Apr 05, 2019 22.03 22.93 22.03 22.80 343,385 +0.81(+3.67%)
Apr 04, 2019 21.28 22.20 21.28 21.99 292,477 +0.58(+2.71%)
Apr 03, 2019 22.11 22.11 21.30 21.41 189,706 -0.52(-2.38%)
Apr 02, 2019 22.66 22.76 21.91 21.93 291,956 -0.58(-2.58%)
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.