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 (%)
May 29, 2020 15.90 16.97 15.81 16.65 238,634 +0.48(+2.99%)
May 28, 2020 16.60 17.08 16.10 16.17 208,261 -0.32(-1.91%)
May 27, 2020 16.64 16.64 15.67 16.48 129,004 +0.23(+1.39%)
May 26, 2020 16.67 16.75 15.81 16.26 199,138 +0.23(+1.41%)
May 22, 2020 15.69 16.05 15.11 16.03 195,698 +0.41(+2.65%)
May 21, 2020 16.19 16.28 15.57 15.62 179,494 -0.38(-2.40%)
May 20, 2020 16.09 16.67 15.68 16.00 176,258 +0.28(+1.75%)
May 19, 2020 17.12 17.22 15.71 15.72 133,102 -1.45(-8.43%)
May 18, 2020 16.80 17.36 16.46 17.17 354,956 +1.39(+8.80%)
May 15, 2020 15.44 16.50 15.44 15.78 206,254 +0.35(+2.30%)
May 14, 2020 15.02 15.93 14.52 15.43 178,638 +0.14(+0.90%)
May 13, 2020 16.17 16.43 15.04 15.29 263,293 -1.04(-6.39%)
May 12, 2020 16.88 17.87 16.28 16.33 358,919 -0.23(-1.37%)
May 11, 2020 17.04 17.15 16.56 16.56 548,484 -0.41(-2.44%)
May 08, 2020 18.05 18.05 16.37 16.97 542,737 +0.11(+0.64%)
May 07, 2020 16.82 17.55 16.46 16.87 182,398 +0.51(+3.13%)
May 06, 2020 17.19 17.63 16.32 16.35 271,197 -0.64(-3.77%)
May 05, 2020 17.61 18.23 16.84 16.99 265,208 -0.27(-1.54%)
May 04, 2020 16.25 17.31 16.14 17.26 230,158 +0.62(+3.73%)
May 01, 2020 16.52 16.78 15.95 16.64 289,385 -0.56(-3.26%)
Apr 30, 2020 16.29 17.28 15.27 17.20 230,366 +1.15(+7.18%)
Apr 29, 2020 15.38 16.09 14.87 16.05 353,622 +1.32(+8.96%)
Apr 28, 2020 14.45 14.93 14.27 14.73 246,455 +0.31(+2.12%)
Apr 27, 2020 14.48 14.54 13.82 14.42 261,022 -0.25(-1.68%)
Apr 24, 2020 14.77 15.31 13.94 14.67 202,803 +0.34(+2.41%)
Apr 23, 2020 14.04 15.14 13.82 14.32 518,049 +0.21(+1.47%)
Apr 22, 2020 12.60 14.28 12.60 14.12 233,015 +2.00(+16.50%)
Apr 21, 2020 12.37 12.51 11.70 12.12 271,804 -0.92(-7.03%)
Apr 20, 2020 13.45 13.84 12.55 13.03 315,232 -0.85(-6.10%)
Apr 17, 2020 12.81 14.01 12.81 13.88 248,784 +1.16(+9.14%)
Apr 16, 2020 13.62 14.01 12.56 12.72 167,342 -1.09(-7.92%)
Apr 15, 2020 13.15 13.96 13.06 13.81 233,318 -0.05(-0.35%)
Apr 14, 2020 15.36 15.45 13.75 13.86 327,760 -1.31(-8.64%)
Apr 13, 2020 15.58 16.00 14.87 15.17 245,959 -0.20(-1.28%)
Apr 09, 2020 15.60 16.47 14.18 15.37 402,866 +0.60(+4.07%)
Apr 08, 2020 14.15 14.81 13.65 14.77 223,247 +1.14(+8.39%)
Apr 07, 2020 13.69 14.48 13.60 13.63 535,962 +0.25(+1.84%)
Apr 06, 2020 14.05 14.12 12.33 13.38 295,018 -0.45(-3.28%)
Apr 03, 2020 13.57 14.06 12.64 13.83 401,851 +0.41(+3.08%)
Apr 02, 2020 11.86 14.32 11.55 13.42 569,878 +2.04(+17.92%)
Apr 01, 2020 10.58 11.76 10.20 11.38 533,866 +0.30(+2.67%)
Mar 31, 2020 9.803 11.37 9.684 11.08 566,218 +2.07(+22.95%)
Mar 30, 2020 9.714 9.714 8.640 9.014 369,997 -0.88(-8.86%)
Mar 27, 2020 11.12 11.51 9.714 9.891 266,953 -1.71(-14.77%)
Mar 26, 2020 13.05 13.15 11.19 11.61 426,199 -1.29(-10.01%)
Mar 25, 2020 12.75 14.32 12.10 12.90 544,535 +0.44(+3.56%)
Mar 24, 2020 10.95 12.45 10.78 12.45 420,200 +2.00(+19.13%)
Mar 23, 2020 10.43 11.11 9.615 10.45 367,665 +0.05(+0.47%)
Mar 20, 2020 10.70 11.47 9.645 10.40 576,538 -0.25(-2.31%)
Mar 19, 2020 9.497 11.55 8.768 10.65 662,160 +1.33(+14.27%)
Mar 18, 2020 10.43 11.17 9.024 9.320 833,917 -2.01(-17.74%)
Mar 17, 2020 11.32 11.45 9.852 11.33 640,336 +0.27(+2.40%)
Mar 16, 2020 8.975 11.67 8.768 11.06 572,003 +0.38(+3.60%)
Mar 13, 2020 10.73 11.07 8.128 10.68 725,545 +0.44(+4.33%)
Mar 12, 2020 9.537 11.19 9.241 10.24 521,350 -0.41(-3.89%)
Mar 11, 2020 11.07 11.57 10.13 10.65 520,917 -0.92(-7.92%)
Mar 10, 2020 10.90 11.57 9.039 11.57 612,869 +1.32(+12.88%)
Mar 09, 2020 12.90 13.00 10.04 10.25 768,314 -5.04(-32.99%)
Mar 06, 2020 16.89 17.15 14.68 15.29 352,622 -2.09(-12.02%)
Mar 05, 2020 18.15 18.47 17.08 17.38 360,174 -1.25(-6.72%)
Mar 04, 2020 18.47 18.71 17.91 18.63 240,919 +0.65(+3.62%)
Mar 03, 2020 18.81 18.81 17.44 17.98 357,699 -0.83(-4.40%)
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.