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 (%)
Jul 31, 2018 37.56 37.56 36.16 36.65 3,691,707 -0.76(-2.03%)
Jul 30, 2018 37.93 37.93 36.78 37.41 1,288,089 -0.21(-0.55%)
Jul 27, 2018 37.36 38.71 36.96 37.61 1,392,522 -0.06(-0.16%)
Jul 26, 2018 37.35 38.54 36.87 37.67 1,792,540 +2.78(+7.96%)
Jul 25, 2018 34.94 35.03 34.14 34.90 158,690 -0.05(-0.14%)
Jul 24, 2018 34.90 35.30 34.74 34.94 389,510 +0.15(+0.42%)
Jul 23, 2018 35.24 35.24 34.62 34.80 260,326 +0.15(+0.43%)
Jul 20, 2018 34.69 34.82 34.28 34.65 112,298 +0.00(+0.00%)
Jul 19, 2018 35.08 35.82 34.35 34.65 175,775 -0.43(-1.24%)
Jul 18, 2018 34.47 35.29 33.76 35.08 608,007 +0.23(+0.65%)
Jul 17, 2018 35.05 35.35 34.70 34.86 232,200 +0.13(+0.37%)
Jul 16, 2018 34.97 35.05 33.70 34.73 195,224 -0.84(-2.35%)
Jul 13, 2018 35.76 36.05 35.46 35.57 228,929 -0.08(-0.22%)
Jul 12, 2018 34.99 36.03 34.27 35.64 383,260 +1.01(+2.93%)
Jul 11, 2018 35.54 36.09 34.35 34.63 426,314 -1.27(-3.54%)
Jul 10, 2018 36.70 36.89 35.81 35.90 254,721 -0.73(-1.99%)
Jul 09, 2018 37.00 37.18 36.45 36.63 277,873 -0.34(-0.93%)
Jul 06, 2018 36.94 37.52 36.61 36.97 226,829 -0.03(-0.08%)
Jul 05, 2018 36.76 37.49 36.58 37.00 315,539 +0.23(+0.62%)
Jul 03, 2018 36.78 36.78 36.78 0 +0.34(+0.92%)
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.