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, 2021 46.25 47.34 46.01 46.70 444,632 +0.45(+0.97%)
Jun 29, 2021 46.27 46.87 45.98 46.25 345,579 +0.43(+0.93%)
Jun 28, 2021 48.20 48.20 45.36 45.82 528,522 -2.84(-5.83%)
Jun 25, 2021 48.96 49.36 47.95 48.66 2,371,699 +0.09(+0.18%)
Jun 24, 2021 47.61 48.58 46.86 48.57 442,244 +1.01(+2.13%)
Jun 23, 2021 48.43 49.18 47.34 47.56 533,501 -0.55(-1.13%)
Jun 22, 2021 47.77 48.29 46.98 48.11 537,860 +0.02(+0.04%)
Jun 21, 2021 47.10 48.12 46.80 48.09 519,490 +1.51(+3.24%)
Jun 18, 2021 45.87 47.64 45.46 46.58 1,094,738 -0.28(-0.59%)
Jun 17, 2021 48.45 49.01 44.97 46.86 595,117 -1.72(-3.53%)
Jun 16, 2021 49.10 49.49 47.76 48.57 527,226 -0.80(-1.63%)
Jun 15, 2021 47.83 49.78 47.55 49.38 495,776 +1.85(+3.88%)
Jun 14, 2021 49.97 50.58 47.42 47.53 761,785 -2.16(-4.35%)
Jun 11, 2021 48.34 49.71 47.99 49.69 496,175 +2.05(+4.30%)
Jun 10, 2021 47.65 47.85 46.70 47.64 342,622 +0.81(+1.72%)
Jun 09, 2021 47.23 47.59 46.30 46.84 427,893 +0.04(+0.08%)
Jun 08, 2021 46.37 46.91 45.19 46.80 483,506 +0.15(+0.32%)
Jun 07, 2021 46.90 47.50 46.64 46.65 537,163 +0.13(+0.28%)
Jun 04, 2021 45.63 46.75 44.84 46.52 439,827 +1.45(+3.21%)
Jun 03, 2021 44.75 45.20 44.30 45.07 271,685 +0.28(+0.62%)
Jun 02, 2021 44.98 45.21 44.25 44.80 599,844 +0.39(+0.89%)
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.