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%)
Jun 01, 2021 43.52 45.02 42.77 44.40 1,049,892 +2.08(+4.91%)
May 28, 2021 42.84 42.96 42.09 42.32 293,562 -0.33(-0.79%)
May 27, 2021 43.11 43.46 42.55 42.66 408,047 -0.30(-0.69%)
May 26, 2021 41.62 43.10 41.30 42.95 493,196 +1.47(+3.54%)
May 25, 2021 42.10 42.69 41.38 41.49 228,369 -0.87(-2.05%)
May 24, 2021 42.32 42.51 41.13 42.35 325,428 +0.41(+0.99%)
May 21, 2021 42.91 43.12 41.90 41.94 295,956 -0.27(-0.63%)
May 20, 2021 42.52 42.63 41.02 42.21 276,714 -0.28(-0.65%)
May 19, 2021 40.80 42.76 39.92 42.48 450,153 +0.65(+1.55%)
May 18, 2021 41.67 42.92 41.45 41.83 497,625 +0.15(+0.35%)
May 17, 2021 40.24 41.81 39.91 41.68 461,420 +1.41(+3.50%)
May 14, 2021 39.78 41.08 39.17 40.27 654,839 +1.51(+3.89%)
May 13, 2021 38.42 39.41 37.79 38.77 494,205 -0.22(-0.56%)
May 12, 2021 39.87 40.85 38.63 38.98 585,319 -0.34(-0.88%)
May 11, 2021 38.31 39.39 37.01 39.33 497,619 -0.08(-0.20%)
May 10, 2021 38.11 39.93 37.93 39.41 779,807 +2.52(+6.84%)
May 07, 2021 36.47 37.31 35.83 36.89 543,560 -0.49(-1.32%)
May 06, 2021 38.20 38.52 36.76 37.38 385,865 -0.90(-2.34%)
May 05, 2021 37.06 38.76 35.33 38.27 768,393 +2.37(+6.61%)
May 04, 2021 33.26 35.95 33.10 35.90 814,745 +2.62(+7.87%)
May 03, 2021 33.18 34.02 32.70 33.28 625,829 +0.68(+2.09%)
Apr 30, 2021 32.70 33.75 32.41 32.60 345,517 -1.02(-3.05%)
Apr 29, 2021 34.08 34.36 32.82 33.62 307,316 +0.37(+1.13%)
Apr 28, 2021 32.18 33.59 32.18 33.25 407,593 +1.25(+3.91%)
Apr 27, 2021 30.97 32.27 30.97 32.00 508,106 +1.18(+3.84%)
Apr 26, 2021 30.14 31.11 30.04 30.82 379,427 +0.76(+2.52%)
Apr 23, 2021 29.65 30.52 29.26 30.06 264,212 +0.53(+1.80%)
Apr 22, 2021 29.96 30.12 29.25 29.53 359,271 -0.44(-1.48%)
Apr 21, 2021 30.45 30.93 29.69 29.97 454,328 +0.47(+1.60%)
Apr 20, 2021 31.41 31.41 29.18 29.50 341,400 -2.28(-7.16%)
Apr 19, 2021 31.88 32.85 31.43 31.77 391,968 -0.07(-0.22%)
Apr 16, 2021 33.27 33.27 31.69 31.84 342,877 -1.25(-3.78%)
Apr 15, 2021 33.37 33.68 32.81 33.09 183,136 -0.28(-0.83%)
Apr 14, 2021 32.93 34.51 32.89 33.37 338,397 +0.92(+2.82%)
Apr 13, 2021 32.27 32.83 32.02 32.45 311,009 +0.30(+0.92%)
Apr 12, 2021 33.11 33.66 31.80 32.16 263,583 -0.60(-1.83%)
Apr 09, 2021 34.85 34.89 32.52 32.76 436,463 -1.65(-4.78%)
Apr 08, 2021 34.03 34.71 33.15 34.40 484,392 +0.13(+0.37%)
Apr 07, 2021 33.27 35.15 33.15 34.27 399,953 +0.65(+1.93%)
Apr 06, 2021 36.43 37.19 33.30 33.62 829,575 -2.83(-7.76%)
Apr 05, 2021 37.14 37.40 35.22 36.45 568,199 -1.23(-3.27%)
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.