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 (%)
Nov 01, 2021 56.10 0 -0.04(-0.07%)
Oct 29, 2021 55.26 56.14 53.25 56.14 1,547,895 +1.89(+3.48%)
Oct 28, 2021 56.05 56.25 53.43 54.25 1,135,837 -1.60(-2.86%)
Oct 27, 2021 57.39 58.27 55.80 55.85 540,544 -2.64(-4.51%)
Oct 26, 2021 57.35 58.49 578,655 +1.40(+2.45%)
Oct 25, 2021 56.85 58.21 56.74 57.09 727,650 +1.36(+2.44%)
Oct 22, 2021 55.14 55.81 54.01 55.73 500,191 +1.13(+2.07%)
Oct 21, 2021 54.89 55.45 54.21 54.60 566,135 -0.43(-0.78%)
Oct 20, 2021 53.24 55.25 53.01 55.03 665,039 +1.18(+2.19%)
Oct 19, 2021 54.44 54.53 52.83 53.85 482,162 +0.17(+0.32%)
Oct 18, 2021 54.16 55.21 53.41 53.68 644,857 +0.11(+0.21%)
Oct 15, 2021 53.00 53.86 52.58 53.57 617,458 +1.72(+3.32%)
Oct 14, 2021 51.59 51.99 50.92 51.85 382,743 +1.01(+1.99%)
Oct 13, 2021 50.04 50.90 49.34 50.84 488,853 -0.20(-0.39%)
Oct 12, 2021 50.15 52.25 49.61 51.04 794,276 +0.95(+1.90%)
Oct 11, 2021 51.77 51.94 50.05 50.09 704,909 -0.56(-1.11%)
Oct 08, 2021 51.12 52.10 50.20 50.65 667,065 +0.49(+0.98%)
Oct 07, 2021 48.19 50.30 47.63 50.16 710,178 +2.65(+5.58%)
Oct 06, 2021 47.84 48.58 46.60 47.51 676,279 -1.80(-3.65%)
Oct 05, 2021 50.37 51.62 48.28 49.31 866,367 -0.49(-0.98%)
Oct 04, 2021 49.80 51.02 49.20 49.80 943,831 +0.76(+1.55%)
Oct 01, 2021 48.07 49.53 47.90 49.04 710,170 +1.14(+2.38%)
Sep 30, 2021 47.71 49.07 46.84 47.90 699,583 +0.08(+0.17%)
Sep 29, 2021 46.39 47.93 44.87 47.82 680,512 +0.87(+1.85%)
Sep 28, 2021 48.00 48.30 46.82 46.95 670,286 -0.48(-1.01%)
Sep 27, 2021 47.34 47.86 46.59 47.43 842,484 +1.50(+3.27%)
Sep 24, 2021 45.70 46.50 45.19 45.93 364,360 +0.46(+1.01%)
Sep 23, 2021 45.00 46.06 44.67 45.47 653,388 +0.52(+1.16%)
Sep 22, 2021 45.00 45.84 44.58 44.95 647,133 +1.10(+2.51%)
Sep 21, 2021 43.76 44.26 41.73 43.85 595,013 +0.49(+1.13%)
Sep 20, 2021 42.00 43.37 41.37 43.36 576,592 -0.16(-0.37%)
Sep 17, 2021 43.97 44.55 42.89 43.52 3,685,656 -0.28(-0.64%)
Sep 16, 2021 44.46 45.11 43.79 43.80 390,063 -0.94(-2.10%)
Sep 15, 2021 44.35 46.47 44.23 44.74 921,647 +1.61(+3.73%)
Sep 14, 2021 44.31 44.46 42.69 43.13 609,958 -0.68(-1.55%)
Sep 13, 2021 44.49 45.34 43.47 43.81 612,748 +0.29(+0.66%)
Sep 10, 2021 44.11 44.40 43.23 43.52 509,410 +0.07(+0.16%)
Sep 09, 2021 42.41 43.91 42.07 43.45 950,581 +1.04(+2.46%)
Sep 08, 2021 41.88 42.93 41.69 42.41 905,269 +1.18(+2.86%)
Sep 07, 2021 40.67 41.98 40.67 41.23 761,635 +0.26(+0.63%)
Sep 03, 2021 40.58 41.19 40.20 40.97 311,074 +0.45(+1.10%)
Sep 02, 2021 39.80 41.43 39.80 40.53 401,518 +1.44(+3.68%)
Sep 01, 2021 38.32 39.28 37.82 39.09 412,409 +0.52(+1.34%)
Aug 31, 2021 37.70 38.90 37.32 38.57 456,844 +0.46(+1.20%)
Aug 30, 2021 40.00 40.01 38.06 38.12 417,155 -1.51(-3.81%)
Aug 27, 2021 37.69 39.73 37.69 39.62 493,248 +2.70(+7.31%)
Aug 26, 2021 36.68 37.37 36.16 36.92 393,843 -0.22(-0.59%)
Aug 25, 2021 36.65 37.65 36.19 37.14 404,842 +0.65(+1.79%)
Aug 24, 2021 35.92 36.65 35.67 36.49 462,038 +1.21(+3.43%)
Aug 23, 2021 33.81 35.35 33.54 35.28 432,375 +2.75(+8.45%)
Aug 20, 2021 31.87 32.56 31.71 32.53 456,592 +0.24(+0.74%)
Aug 19, 2021 31.94 32.49 31.49 32.29 557,512 -0.49(-1.48%)
Aug 18, 2021 34.23 35.15 32.68 32.78 475,858 -1.70(-4.92%)
Aug 17, 2021 34.31 35.25 34.28 34.47 429,090 -0.13(-0.37%)
Aug 16, 2021 35.57 35.69 34.44 34.60 623,026 -1.58(-4.36%)
Aug 13, 2021 37.63 37.63 36.14 36.18 560,749 -1.56(-4.13%)
Aug 12, 2021 37.04 37.93 36.65 37.74 364,893 +0.56(+1.49%)
Aug 11, 2021 37.91 38.21 36.11 37.18 727,421 -1.31(-3.40%)
Aug 10, 2021 36.08 38.88 35.10 38.49 817,358 +1.49(+4.02%)
Aug 09, 2021 36.69 37.53 36.09 37.00 465,921 -0.50(-1.32%)
Aug 06, 2021 37.46 37.94 36.88 37.50 278,901 +0.74(+2.02%)
Aug 05, 2021 36.35 37.70 36.35 36.76 346,418 +0.75(+2.09%)
Aug 04, 2021 36.79 37.36 35.59 36.00 607,971 -1.71(-4.52%)
Aug 03, 2021 37.00 38.21 36.48 37.71 359,531 +0.37(+0.98%)
Aug 02, 2021 38.28 39.63 37.06 37.34 419,861 -0.82(-2.16%)
Jul 30, 2021 38.58 38.62 37.45 38.17 436,834 -0.68(-1.76%)
Jul 29, 2021 39.01 39.37 38.07 38.85 414,700 +0.43(+1.11%)
Jul 28, 2021 37.74 38.89 37.51 38.42 419,357 +0.92(+2.46%)
Jul 27, 2021 38.70 39.04 36.90 37.50 406,665 -1.64(-4.18%)
Jul 26, 2021 36.97 39.36 36.97 39.14 485,716 +2.21(+5.99%)
Jul 23, 2021 37.70 37.70 36.46 36.92 266,017 -0.59(-1.56%)
Jul 22, 2021 38.67 38.67 37.04 37.51 398,293 -1.24(-3.20%)
Jul 21, 2021 38.97 39.57 38.49 38.75 382,265 +0.83(+2.20%)
Jul 20, 2021 37.40 38.47 36.80 37.92 537,587 +0.68(+1.84%)
Jul 19, 2021 37.97 38.92 36.49 37.23 829,277 -2.16(-5.49%)
Jul 16, 2021 41.49 41.71 39.23 39.40 509,662 -1.56(-3.80%)
Jul 15, 2021 42.17 43.11 40.20 40.95 794,595 -1.87(-4.36%)
Jul 14, 2021 45.35 45.56 42.61 42.82 476,430 -2.34(-5.18%)
Jul 13, 2021 46.17 46.17 45.07 45.16 378,914 -1.04(-2.25%)
Jul 12, 2021 45.80 47.00 44.90 46.20 336,595 -0.09(-0.19%)
Jul 09, 2021 46.48 46.67 45.80 46.29 360,047 +0.34(+0.73%)
Jul 08, 2021 45.16 46.85 44.87 45.95 352,411 -0.03(-0.06%)
Jul 07, 2021 47.23 47.72 45.53 45.98 412,378 -1.15(-2.44%)
Jul 06, 2021 49.02 49.02 46.36 47.13 437,516 -2.04(-4.16%)
Jul 02, 2021 48.78 49.72 48.48 49.18 470,890 +0.00(+0.00%)
Jul 01, 2021 47.62 49.56 47.62 49.18 414,582 +2.48(+5.31%)
Jun 30, 2021 46.25 47.34 46.01 46.70 444,632 +0.45(+0.97%)
Jun 29, 2021 46.27 46.87 45.98 46.25 345,579 +0.43(+0.93%)
Jun 28, 2021 48.20 48.20 45.36 45.82 528,522 -2.84(-5.83%)
Jun 25, 2021 48.96 49.36 47.95 48.66 2,371,699 +0.09(+0.18%)
Jun 24, 2021 47.61 48.58 46.86 48.57 442,244 +1.01(+2.13%)
Jun 23, 2021 48.43 49.18 47.34 47.56 533,501 -0.55(-1.13%)
Jun 22, 2021 47.77 48.29 46.98 48.11 537,860 +0.02(+0.04%)
Jun 21, 2021 47.10 48.12 46.80 48.09 519,490 +1.51(+3.24%)
Jun 18, 2021 45.87 47.64 45.46 46.58 1,094,738 -0.28(-0.59%)
Jun 17, 2021 48.45 49.01 44.97 46.86 595,117 -1.72(-3.53%)
Jun 16, 2021 49.10 49.49 47.76 48.57 527,226 -0.80(-1.63%)
Jun 15, 2021 47.83 49.78 47.55 49.38 495,776 +1.85(+3.88%)
Jun 14, 2021 49.97 50.58 47.42 47.53 761,785 -2.16(-4.35%)
Jun 11, 2021 48.34 49.71 47.99 49.69 496,175 +2.05(+4.30%)
Jun 10, 2021 47.65 47.85 46.70 47.64 342,622 +0.81(+1.72%)
Jun 09, 2021 47.23 47.59 46.30 46.84 427,893 +0.04(+0.08%)
Jun 08, 2021 46.37 46.91 45.19 46.80 483,506 +0.15(+0.32%)
Jun 07, 2021 46.90 47.50 46.64 46.65 537,163 +0.13(+0.28%)
Jun 04, 2021 45.63 46.75 44.84 46.52 439,827 +1.45(+3.21%)
Jun 03, 2021 44.75 45.20 44.30 45.07 271,685 +0.28(+0.62%)
Jun 02, 2021 44.98 45.21 44.25 44.80 599,844 +0.39(+0.89%)
Jun 01, 2021 43.52 45.02 42.77 44.40 1,049,892 +2.08(+4.91%)
May 28, 2021 42.84 42.96 42.09 42.32 293,562 -0.33(-0.79%)
May 27, 2021 43.11 43.46 42.55 42.66 408,047 -0.30(-0.69%)
May 26, 2021 41.62 43.10 41.30 42.95 493,196 +1.47(+3.54%)
May 25, 2021 42.10 42.69 41.38 41.49 228,369 -0.87(-2.05%)
May 24, 2021 42.32 42.51 41.13 42.35 325,428 +0.41(+0.99%)
May 21, 2021 42.91 43.12 41.90 41.94 295,956 -0.27(-0.63%)
May 20, 2021 42.52 42.63 41.02 42.21 276,714 -0.28(-0.65%)
May 19, 2021 40.80 42.76 39.92 42.48 450,153 +0.65(+1.55%)
May 18, 2021 41.67 42.92 41.45 41.83 497,625 +0.15(+0.35%)
May 17, 2021 40.24 41.81 39.91 41.68 461,420 +1.41(+3.50%)
May 14, 2021 39.78 41.08 39.17 40.27 654,839 +1.51(+3.89%)
May 13, 2021 38.42 39.41 37.79 38.77 494,205 -0.22(-0.56%)
May 12, 2021 39.87 40.85 38.63 38.98 585,319 -0.34(-0.88%)
May 11, 2021 38.31 39.39 37.01 39.33 497,619 -0.08(-0.20%)
May 10, 2021 38.11 39.93 37.93 39.41 779,807 +2.52(+6.84%)
May 07, 2021 36.47 37.31 35.83 36.89 543,560 -0.49(-1.32%)
May 06, 2021 38.20 38.52 36.76 37.38 385,865 -0.90(-2.34%)
May 05, 2021 37.06 38.76 35.33 38.27 768,393 +2.37(+6.61%)
May 04, 2021 33.26 35.95 33.10 35.90 814,745 +2.62(+7.87%)
May 03, 2021 33.18 34.02 32.70 33.28 625,829 +0.68(+2.09%)
Apr 30, 2021 32.70 33.75 32.41 32.60 345,517 -1.02(-3.05%)
Apr 29, 2021 34.08 34.36 32.82 33.62 307,316 +0.37(+1.13%)
Apr 28, 2021 32.18 33.59 32.18 33.25 407,593 +1.25(+3.91%)
Apr 27, 2021 30.97 32.27 30.97 32.00 508,106 +1.18(+3.84%)
Apr 26, 2021 30.14 31.11 30.04 30.82 379,427 +0.76(+2.52%)
Apr 23, 2021 29.65 30.52 29.26 30.06 264,212 +0.53(+1.80%)
Apr 22, 2021 29.96 30.12 29.25 29.53 359,271 -0.44(-1.48%)
Apr 21, 2021 30.45 30.93 29.69 29.97 454,328 +0.47(+1.60%)
Apr 20, 2021 31.41 31.41 29.18 29.50 341,400 -2.28(-7.16%)
Apr 19, 2021 31.88 32.85 31.43 31.77 391,968 -0.07(-0.22%)
Apr 16, 2021 33.27 33.27 31.69 31.84 342,877 -1.25(-3.78%)
Apr 15, 2021 33.37 33.68 32.81 33.09 183,136 -0.28(-0.83%)
Apr 14, 2021 32.93 34.51 32.89 33.37 338,397 +0.92(+2.82%)
Apr 13, 2021 32.27 32.83 32.02 32.45 311,009 +0.30(+0.92%)
Apr 12, 2021 33.11 33.66 31.80 32.16 263,583 -0.60(-1.83%)
Apr 09, 2021 34.85 34.89 32.52 32.76 436,463 -1.65(-4.78%)
Apr 08, 2021 34.03 34.71 33.15 34.40 484,392 +0.13(+0.37%)
Apr 07, 2021 33.27 35.15 33.15 34.27 399,953 +0.65(+1.93%)
Apr 06, 2021 36.43 37.19 33.30 33.62 829,575 -2.83(-7.76%)
Apr 05, 2021 37.14 37.40 35.22 36.45 568,199 -1.23(-3.27%)
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.