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, 2019 21.36 22.20 21.30 21.48 199,344 +0.12(+0.55%)
Jul 30, 2019 21.19 21.65 20.61 21.36 316,896 +0.04(+0.18%)
Jul 29, 2019 21.78 21.94 21.05 21.32 181,776 -0.42(-1.95%)
Jul 26, 2019 22.10 22.31 21.58 21.74 125,559 -0.31(-1.39%)
Jul 25, 2019 23.03 23.08 22.02 22.05 149,048 -0.89(-3.87%)
Jul 24, 2019 21.33 22.99 21.33 22.94 159,882 +1.57(+7.33%)
Jul 23, 2019 21.24 21.61 20.85 21.37 154,620 +0.32(+1.50%)
Jul 22, 2019 20.96 21.47 20.77 21.05 129,290 +0.16(+0.75%)
Jul 19, 2019 20.22 20.98 20.08 20.90 137,638 +0.68(+3.36%)
Jul 18, 2019 19.66 20.29 19.66 20.22 170,519 +0.36(+1.84%)
Jul 17, 2019 20.78 20.78 19.85 19.85 177,684 -0.98(-4.68%)
Jul 16, 2019 21.11 21.33 20.69 20.83 195,567 -0.32(-1.49%)
Jul 15, 2019 21.40 21.46 20.85 21.14 184,105 -0.15(-0.69%)
Jul 12, 2019 21.46 21.62 21.20 21.29 154,995 -0.12(-0.55%)
Jul 11, 2019 21.50 21.50 21.10 21.41 300,381 +0.02(+0.09%)
Jul 10, 2019 20.35 21.39 20.21 21.39 244,453 +1.31(+6.53%)
Jul 09, 2019 19.65 20.09 19.51 20.08 267,118 +0.25(+1.24%)
Jul 08, 2019 20.20 20.68 19.75 19.83 284,594 -0.52(-2.57%)
Jul 05, 2019 19.64 20.36 19.54 20.35 149,717 +0.64(+3.25%)
Jul 03, 2019 19.72 19.73 19.37 19.71 128,706 +0.02(+0.10%)
Jul 02, 2019 20.33 20.33 19.41 19.69 751,516 -0.78(-3.80%)
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.