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 (%)
Sep 30, 2020 19.29 19.42 18.48 18.52 160,421 -0.76(-3.93%)
Sep 29, 2020 19.13 19.42 18.59 19.28 107,117 -0.03(-0.15%)
Sep 28, 2020 18.74 19.53 18.19 19.31 112,301 +0.71(+3.81%)
Sep 25, 2020 18.72 18.93 18.10 18.60 182,096 +0.69(+3.85%)
Sep 24, 2020 17.75 18.54 17.58 17.91 129,883 +0.09(+0.50%)
Sep 23, 2020 18.50 18.81 17.81 17.82 118,253 -0.62(-3.37%)
Sep 22, 2020 19.05 19.32 18.40 18.44 115,014 -0.73(-3.80%)
Sep 21, 2020 19.48 19.72 18.67 19.17 159,449 -0.86(-4.28%)
Sep 18, 2020 20.05 20.65 19.85 20.03 646,169 -0.02(-0.10%)
Sep 17, 2020 19.77 20.43 19.58 20.05 181,568 -0.04(-0.20%)
Sep 16, 2020 19.34 20.59 19.09 20.09 247,269 +1.06(+5.59%)
Sep 15, 2020 18.93 19.48 18.72 19.02 241,826 +0.18(+0.94%)
Sep 14, 2020 18.13 18.86 17.87 18.85 231,134 +0.64(+3.52%)
Sep 11, 2020 17.87 18.25 17.71 18.21 235,995 +0.40(+2.27%)
Sep 10, 2020 18.97 18.97 17.53 17.80 585,163 -0.98(-5.19%)
Sep 09, 2020 18.33 19.13 18.29 18.78 185,751 +0.70(+3.87%)
Sep 08, 2020 18.73 18.73 17.68 18.08 232,754 -0.89(-4.68%)
Sep 04, 2020 19.34 19.54 18.71 18.96 105,969 -0.08(-0.41%)
Sep 03, 2020 18.91 19.39 18.86 19.04 173,847 +0.08(+0.42%)
Sep 02, 2020 19.35 19.53 18.93 18.96 217,535 -0.52(-2.68%)
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.