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 (%)
Aug 31, 2017 24.37 25.62 24.30 25.61 168,562 +1.53(+6.34%)
Aug 30, 2017 23.82 24.43 22.98 24.08 233,782 +0.43(+1.83%)
Aug 29, 2017 23.84 24.12 23.00 23.64 197,295 -0.65(-2.68%)
Aug 28, 2017 25.17 25.77 23.55 24.29 189,321 -1.23(-4.82%)
Aug 25, 2017 24.93 25.73 24.58 25.53 171,985 +0.64(+2.57%)
Aug 24, 2017 24.33 25.04 24.11 24.89 133,489 +0.55(+2.27%)
Aug 23, 2017 24.23 24.67 23.86 24.33 212,130 +0.18(+0.73%)
Aug 22, 2017 24.69 24.69 23.88 24.16 90,936 -0.31(-1.25%)
Aug 21, 2017 24.19 24.69 23.77 24.46 113,777 +0.26(+1.06%)
Aug 18, 2017 24.42 24.68 23.73 24.21 194,062 -0.49(-1.99%)
Aug 17, 2017 25.31 26.09 24.46 24.70 154,071 -0.86(-3.35%)
Aug 16, 2017 26.71 27.13 25.47 25.56 113,480 -1.31(-4.88%)
Aug 15, 2017 28.25 29.05 26.33 26.87 145,517 -1.34(-4.75%)
Aug 14, 2017 29.87 30.22 27.76 28.21 133,774 -1.47(-4.95%)
Aug 11, 2017 29.41 30.08 28.82 29.67 181,918 +0.47(+1.62%)
Aug 10, 2017 27.88 29.91 27.53 29.20 165,881 +1.18(+4.22%)
Aug 09, 2017 27.52 28.50 26.69 28.02 317,846 +1.18(+4.41%)
Aug 08, 2017 26.88 27.70 26.33 26.84 132,344 -0.33(-1.23%)
Aug 07, 2017 28.02 28.05 26.72 27.17 61,496 -0.91(-3.23%)
Aug 04, 2017 28.05 28.78 27.09 28.08 72,197 +0.12(+0.42%)
Aug 03, 2017 28.84 28.97 27.89 27.96 113,684 -0.89(-3.07%)
Aug 02, 2017 28.69 29.67 28.27 28.85 181,717 -0.05(-0.17%)
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.