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, 2020 19.97 20.05 19.47 19.74 132,454 -0.28(-1.38%)
Aug 28, 2020 20.25 20.45 19.68 20.02 183,416 +0.04(+0.20%)
Aug 27, 2020 20.04 20.19 19.56 19.98 95,064 +0.34(+1.76%)
Aug 26, 2020 20.54 20.54 19.54 19.63 153,890 -1.01(-4.91%)
Aug 25, 2020 20.82 20.82 20.09 20.65 106,847 +0.09(+0.43%)
Aug 24, 2020 19.74 20.72 19.50 20.56 102,537 +1.04(+5.35%)
Aug 21, 2020 19.95 20.13 19.29 19.52 247,058 -0.68(-3.37%)
Aug 20, 2020 20.35 20.62 19.98 20.20 185,260 -0.46(-2.24%)
Aug 19, 2020 20.79 21.10 20.57 20.66 188,579 -0.21(-0.99%)
Aug 18, 2020 20.29 20.95 20.14 20.87 178,823 +0.57(+2.82%)
Aug 17, 2020 20.43 20.43 19.89 20.29 82,221 -0.12(-0.58%)
Aug 14, 2020 19.73 20.43 19.73 20.41 76,634 +0.51(+2.57%)
Aug 13, 2020 20.01 20.37 19.81 19.90 94,006 -0.14(-0.69%)
Aug 12, 2020 20.59 20.74 19.82 20.04 135,284 -0.09(-0.44%)
Aug 11, 2020 21.43 22.06 19.96 20.13 247,636 -1.09(-5.15%)
Aug 10, 2020 19.63 21.43 19.63 21.22 265,024 +1.71(+8.79%)
Aug 07, 2020 19.21 19.55 18.23 19.51 328,159 -0.02(-0.10%)
Aug 06, 2020 18.72 19.62 18.48 19.53 270,239 +0.91(+4.87%)
Aug 05, 2020 18.78 18.78 17.96 18.62 185,498 +0.30(+1.61%)
Aug 04, 2020 17.85 18.76 17.76 18.32 128,120 +0.42(+2.37%)
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.