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 (%)
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%)
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.