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 (%)
Dec 31, 2019 22.46 23.09 22.42 22.99 287,660 +0.33(+1.48%)
Dec 30, 2019 23.02 23.28 22.62 22.66 366,116 -0.39(-1.71%)
Dec 27, 2019 23.65 23.69 22.99 23.05 147,585 -0.44(-1.89%)
Dec 26, 2019 23.08 23.70 23.08 23.50 120,304 +0.45(+1.97%)
Dec 24, 2019 22.93 23.47 22.89 23.04 94,195 +0.18(+0.78%)
Dec 23, 2019 22.30 23.01 22.23 22.87 243,428 +0.56(+2.52%)
Dec 20, 2019 21.81 22.49 21.67 22.30 685,451 +0.74(+3.43%)
Dec 19, 2019 20.97 21.64 20.97 21.57 204,942 +0.61(+2.91%)
Dec 18, 2019 20.69 21.23 20.64 20.95 265,253 +0.30(+1.43%)
Dec 17, 2019 19.94 20.66 19.94 20.66 275,680 +0.83(+4.17%)
Dec 16, 2019 19.58 20.20 19.58 19.83 333,191 +0.56(+2.91%)
Dec 13, 2019 19.34 19.88 19.20 19.27 178,645 -0.06(-0.31%)
Dec 12, 2019 19.12 19.52 19.03 19.33 235,078 +0.21(+1.08%)
Dec 11, 2019 19.35 19.45 19.06 19.12 159,053 -0.25(-1.27%)
Dec 10, 2019 18.86 19.39 18.66 19.37 249,774 +0.58(+3.09%)
Dec 09, 2019 18.39 18.98 18.30 18.79 125,229 +0.26(+1.38%)
Dec 06, 2019 17.75 18.65 17.69 18.53 353,738 +0.96(+5.44%)
Dec 05, 2019 18.02 18.14 17.47 17.58 272,725 -0.28(-1.55%)
Dec 04, 2019 17.89 18.21 17.45 17.85 282,909 +0.32(+1.80%)
Dec 03, 2019 17.07 17.80 17.04 17.54 181,150 +0.23(+1.31%)
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.