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 29, 2018 36.31 38.42 36.31 37.31 478,823 +1.12(+3.10%)
Jun 28, 2018 35.39 36.61 34.86 36.19 388,417 +0.86(+2.43%)
Jun 27, 2018 34.62 35.77 34.62 35.33 365,385 +1.07(+3.13%)
Jun 26, 2018 31.97 34.59 31.97 34.26 1,061,941 +2.30(+7.18%)
Jun 25, 2018 32.60 33.02 31.80 31.96 472,688 -0.55(-1.70%)
Jun 22, 2018 33.16 33.67 32.38 32.51 581,103 +0.60(+1.88%)
Jun 21, 2018 31.52 32.50 31.24 31.91 896,006 +0.35(+1.12%)
Jun 20, 2018 31.65 31.74 30.46 31.56 665,829 +0.31(+0.98%)
Jun 19, 2018 31.89 32.09 30.90 31.25 320,666 -1.06(-3.29%)
Jun 18, 2018 31.23 32.96 31.08 32.31 622,716 +0.97(+3.08%)
Jun 15, 2018 33.05 31.08 31.35 486,144 -1.70(-5.16%)
Jun 14, 2018 34.04 34.04 32.70 33.05 185,373 -0.73(-2.16%)
Jun 13, 2018 33.73 34.08 33.35 33.78 226,132 -0.05(-0.15%)
Jun 12, 2018 33.36 34.31 33.05 33.83 223,855 +0.42(+1.27%)
Jun 11, 2018 32.80 33.49 32.35 33.41 193,061 +0.13(+0.38%)
Jun 08, 2018 34.59 34.59 32.85 33.28 174,967 -1.13(-3.29%)
Jun 07, 2018 33.83 35.17 33.70 34.41 148,687 +0.69(+2.04%)
Jun 06, 2018 33.22 33.72 207,860 -0.58(-1.69%)
Jun 05, 2018 34.13 34.46 33.33 34.30 178,668 +0.06(+0.17%)
Jun 04, 2018 36.30 36.39 33.92 34.25 176,284 -1.82(-5.05%)
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.