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 (%)
Mar 29, 2018 27.30 27.30 27.30 0 +0.54(+2.02%)
Mar 28, 2018 26.26 26.80 25.98 26.76 211,740 +0.50(+1.91%)
Mar 27, 2018 27.24 27.30 26.11 26.26 134,977 -0.75(-2.77%)
Mar 26, 2018 26.95 27.09 26.12 27.00 190,501 +0.34(+1.26%)
Mar 23, 2018 26.87 27.57 26.14 26.67 202,111 -0.15(-0.55%)
Mar 22, 2018 27.67 27.83 26.68 26.82 220,513 -0.73(-2.65%)
Mar 21, 2018 26.35 28.08 26.35 27.55 453,376 +1.31(+4.99%)
Mar 20, 2018 26.43 26.88 26.15 26.24 194,120 -0.15(-0.56%)
Mar 19, 2018 27.45 27.61 26.08 26.38 240,713 -0.68(-2.51%)
Mar 16, 2018 25.52 27.18 25.52 27.06 923,165 +1.65(+6.47%)
Mar 15, 2018 26.50 27.37 25.16 25.42 302,248 -0.67(-2.57%)
Mar 14, 2018 27.31 27.35 25.91 26.09 210,893 -1.11(-4.09%)
Mar 13, 2018 27.57 27.67 27.14 27.20 105,690 -0.26(-0.93%)
Mar 12, 2018 27.56 28.16 27.11 27.46 192,285 -0.02(-0.07%)
Mar 09, 2018 27.46 27.70 27.10 27.48 215,614 +0.46(+1.71%)
Mar 08, 2018 27.02 27.15 26.87 27.01 251,265 +0.14(+0.51%)
Mar 07, 2018 26.80 26.88 202,145 -0.45(-1.66%)
Mar 06, 2018 27.36 27.82 27.21 27.33 193,416 +0.32(+1.17%)
Mar 05, 2018 26.88 27.70 26.88 27.01 303,411 +0.16(+0.59%)
Mar 02, 2018 26.68 27.24 26.35 26.86 288,399 +0.03(+0.11%)
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.