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 30, 2017 27.39 28.38 26.94 27.36 489,422 +0.02(+0.07%)
Nov 29, 2017 27.34 27.62 26.79 27.34 329,313 -0.04(-0.14%)
Nov 28, 2017 27.14 28.93 27.11 27.38 514,887 +0.02(+0.07%)
Nov 27, 2017 28.08 29.27 26.94 27.36 678,059 -0.60(-2.15%)
Nov 24, 2017 31.62 31.64 27.92 27.96 646,733 -3.70(-11.70%)
Nov 22, 2017 31.29 31.78 31.08 31.66 649,627 +0.45(+1.45%)
Nov 21, 2017 31.96 32.34 30.98 31.21 513,539 -0.52(-1.65%)
Nov 20, 2017 32.27 32.27 31.62 31.73 1,516,097 -0.62(-1.92%)
Nov 17, 2017 32.26 32.69 31.98 32.35 704,399 +0.26(+0.80%)
Nov 16, 2017 31.47 32.17 31.30 32.10 1,359,869 +0.50(+1.59%)
Nov 15, 2017 32.19 32.46 29.32 31.60 4,025,001 +1.39(+4.60%)
Nov 14, 2017 30.58 31.05 29.46 30.21 298,139 -0.75(-2.42%)
Nov 13, 2017 32.33 32.33 30.66 30.95 169,075 -1.60(-4.90%)
Nov 10, 2017 32.27 32.72 31.81 32.55 126,306 +0.42(+1.32%)
Nov 09, 2017 33.89 34.97 31.86 32.13 244,671 -0.91(-2.74%)
Nov 08, 2017 33.58 33.63 32.32 33.03 102,861 -0.90(-2.64%)
Nov 07, 2017 34.31 34.47 33.64 33.93 78,558 -0.31(-0.89%)
Nov 06, 2017 34.08 34.78 33.87 34.24 215,367 +0.29(+0.84%)
Nov 03, 2017 34.38 34.50 33.37 33.95 112,431 -0.37(-1.09%)
Nov 02, 2017 34.41 34.68 33.68 34.32 131,285 -0.18(-0.51%)
Nov 01, 2017 33.88 34.63 33.26 34.50 249,229 +1.17(+3.52%)
Oct 31, 2017 32.09 33.41 31.74 33.33 191,451 +1.64(+5.16%)
Oct 30, 2017 31.32 32.76 31.32 31.69 103,529 +0.32(+1.00%)
Oct 27, 2017 29.96 31.52 29.96 31.38 75,444 +1.09(+3.61%)
Oct 26, 2017 29.79 30.34 29.21 30.28 105,598 +0.56(+1.89%)
Oct 25, 2017 30.80 31.19 29.64 29.72 108,561 -1.21(-3.92%)
Oct 24, 2017 31.46 31.82 30.60 30.93 94,765 -0.37(-1.20%)
Oct 23, 2017 32.74 32.74 31.24 31.31 92,917 -1.13(-3.49%)
Oct 20, 2017 32.93 33.21 32.36 32.44 78,608 -0.06(-0.18%)
Oct 19, 2017 32.64 32.93 32.11 32.50 116,900 -0.46(-1.40%)
Oct 18, 2017 33.37 33.72 32.73 32.96 125,128 -0.53(-1.59%)
Oct 17, 2017 33.62 33.88 33.10 33.50 79,759 -0.25(-0.73%)
Oct 16, 2017 33.80 33.93 33.50 33.74 119,659 +0.21(+0.62%)
Oct 13, 2017 33.80 33.85 33.36 33.54 97,196 +0.09(+0.27%)
Oct 12, 2017 33.71 33.82 32.57 33.45 178,813 -0.37(-1.11%)
Oct 11, 2017 33.68 33.96 33.18 33.82 180,299 +0.47(+1.42%)
Oct 10, 2017 33.49 33.94 32.97 33.35 186,460 +0.31(+0.92%)
Oct 09, 2017 33.22 33.35 32.34 33.04 91,075 +0.03(+0.09%)
Oct 06, 2017 33.52 33.65 32.54 33.01 102,305 -1.07(-3.15%)
Oct 05, 2017 32.73 34.20 32.65 34.09 131,611 +1.48(+4.53%)
Oct 04, 2017 32.93 33.09 31.95 32.61 103,224 -0.24(-0.72%)
Oct 03, 2017 33.07 33.42 32.71 32.85 80,063 -0.35(-1.07%)
Oct 02, 2017 32.02 33.26 31.92 33.20 127,439 +0.70(+2.15%)
Sep 29, 2017 32.68 32.96 31.97 32.50 205,758 -0.41(-1.26%)
Sep 28, 2017 32.50 33.91 32.26 32.92 228,164 +0.62(+1.92%)
Sep 27, 2017 32.58 31.04 32.29 218,743 +1.14(+3.67%)
Sep 26, 2017 31.16 31.53 30.85 31.15 108,870 -0.15(-0.47%)
Sep 25, 2017 31.03 31.50 30.99 31.30 108,451 +0.60(+1.96%)
Sep 22, 2017 30.60 31.06 30.25 30.70 93,662 +0.06(+0.19%)
Sep 21, 2017 30.80 30.93 30.40 30.64 177,646 -0.07(-0.22%)
Sep 20, 2017 30.44 31.20 30.22 30.71 135,977 +0.45(+1.50%)
Sep 19, 2017 29.91 30.44 29.41 30.26 106,341 +0.51(+1.72%)
Sep 18, 2017 29.47 30.06 29.08 29.74 136,093 +0.28(+0.94%)
Sep 15, 2017 29.45 30.17 29.23 29.47 705,055 +0.12(+0.40%)
Sep 14, 2017 29.36 31.03 29.05 29.35 231,287 +0.31(+1.05%)
Sep 13, 2017 28.78 29.30 28.69 29.04 275,801 +0.30(+1.03%)
Sep 12, 2017 28.73 29.20 28.39 28.75 179,415 +0.14(+0.48%)
Sep 11, 2017 27.49 29.09 26.95 28.61 165,990 +1.27(+4.65%)
Sep 08, 2017 28.47 28.66 25.91 27.34 211,505 -1.19(-4.18%)
Sep 07, 2017 29.12 29.42 27.88 28.53 131,051 -0.35(-1.23%)
Sep 06, 2017 28.20 29.01 28.20 28.89 164,491 +0.70(+2.48%)
Sep 05, 2017 27.11 28.27 27.02 28.19 209,875 +1.23(+4.57%)
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.