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 29, 2019 17.43 17.43 16.96 17.20 103,228 -0.47(-2.68%)
Nov 27, 2019 17.41 17.78 17.27 17.67 183,619 +0.20(+1.13%)
Nov 26, 2019 17.52 17.70 17.34 17.48 143,998 -0.08(-0.45%)
Nov 25, 2019 16.87 17.69 16.75 17.56 270,555 +0.57(+3.36%)
Nov 22, 2019 17.10 17.30 16.73 16.98 282,686 +0.17(+1.00%)
Nov 21, 2019 16.83 16.87 16.41 16.82 339,065 +0.02(+0.12%)
Nov 20, 2019 17.17 17.24 16.35 16.80 318,446 -0.37(-2.18%)
Nov 19, 2019 17.78 17.78 16.83 17.17 343,717 -0.71(-3.97%)
Nov 18, 2019 18.55 18.55 17.83 17.88 347,718 -0.85(-4.52%)
Nov 15, 2019 18.93 19.21 18.60 18.73 180,472 +0.00(+0.00%)
Nov 14, 2019 18.90 19.11 18.56 18.73 270,463 -0.06(-0.31%)
Nov 13, 2019 18.84 18.99 18.66 18.79 147,035 -0.23(-1.19%)
Nov 12, 2019 19.32 19.34 18.92 19.01 147,567 -0.17(-0.87%)
Nov 11, 2019 19.01 19.38 18.75 19.18 185,147 -0.06(-0.31%)
Nov 08, 2019 18.95 19.29 18.72 19.24 201,991 +0.08(+0.41%)
Nov 07, 2019 18.75 19.42 18.64 19.16 330,509 +0.67(+3.62%)
Nov 06, 2019 19.17 19.54 18.41 18.49 180,227 -0.77(-3.99%)
Nov 05, 2019 19.38 19.89 19.19 19.26 178,816 +0.10(+0.51%)
Nov 04, 2019 18.44 19.53 18.34 19.16 213,732 +1.08(+6.00%)
Nov 01, 2019 17.74 18.11 17.62 18.08 153,777 +0.52(+2.97%)
Oct 31, 2019 17.55 17.73 17.30 17.56 222,200 +0.01(+0.06%)
Oct 30, 2019 18.14 18.32 17.48 17.55 219,996 -0.58(-3.21%)
Oct 29, 2019 17.77 18.43 17.77 18.13 194,555 +0.20(+1.10%)
Oct 28, 2019 18.32 18.72 17.76 17.93 189,046 -0.37(-2.04%)
Oct 25, 2019 18.20 18.49 17.98 18.30 123,935 -0.07(-0.38%)
Oct 24, 2019 18.93 18.96 18.31 18.37 190,276 -0.43(-2.30%)
Oct 23, 2019 18.74 19.09 18.55 18.81 242,122 +0.03(+0.16%)
Oct 22, 2019 18.65 19.12 18.37 18.78 170,784 +0.22(+1.17%)
Oct 21, 2019 18.60 18.91 18.25 18.56 209,327 +0.08(+0.43%)
Oct 18, 2019 19.17 19.65 18.45 18.48 166,769 -0.81(-4.19%)
Oct 17, 2019 19.42 19.66 19.10 19.29 157,401 -0.04(-0.20%)
Oct 16, 2019 20.02 20.31 19.31 19.33 151,904 -0.86(-4.25%)
Oct 15, 2019 19.56 20.68 19.31 20.19 287,883 +0.48(+2.45%)
Oct 14, 2019 21.49 21.54 19.48 19.70 322,770 -2.17(-9.91%)
Oct 11, 2019 22.23 22.66 21.77 21.87 125,254 +0.16(+0.73%)
Oct 10, 2019 21.47 21.97 21.21 21.71 151,510 +0.46(+2.18%)
Oct 09, 2019 21.74 21.93 21.10 21.25 144,424 -0.10(-0.46%)
Oct 08, 2019 21.49 22.08 21.26 21.35 182,588 -0.56(-2.56%)
Oct 07, 2019 22.05 22.63 21.69 21.91 200,400 -0.17(-0.76%)
Oct 04, 2019 21.68 22.09 21.41 22.08 102,315 +0.49(+2.28%)
Oct 03, 2019 21.13 21.62 21.00 21.59 120,484 +0.15(+0.69%)
Oct 02, 2019 21.68 22.16 21.33 21.44 132,883 -0.40(-1.85%)
Oct 01, 2019 22.17 22.60 21.56 21.84 419,716 -0.22(-0.98%)
Sep 30, 2019 22.38 22.38 21.90 22.06 253,086 -0.38(-1.71%)
Sep 27, 2019 22.68 23.43 22.34 22.44 119,672 -0.57(-2.48%)
Sep 26, 2019 22.96 23.22 22.53 23.01 131,668 -0.13(-0.55%)
Sep 25, 2019 23.28 23.66 23.02 23.14 120,139 -0.39(-1.67%)
Sep 24, 2019 24.02 24.23 23.36 23.54 215,631 -0.60(-2.49%)
Sep 23, 2019 23.56 24.38 23.51 24.14 181,915 +0.35(+1.49%)
Sep 20, 2019 23.55 24.03 23.20 23.78 484,474 +0.25(+1.05%)
Sep 19, 2019 24.74 24.88 23.07 23.54 148,305 -1.11(-4.52%)
Sep 18, 2019 24.97 25.38 24.63 24.65 213,740 -0.57(-2.27%)
Sep 17, 2019 25.61 26.12 24.70 25.22 342,019 -0.39(-1.54%)
Sep 16, 2019 25.22 26.36 24.14 25.61 445,589 +2.41(+10.40%)
Sep 13, 2019 23.65 24.14 23.07 23.20 200,570 -0.08(-0.34%)
Sep 12, 2019 23.56 24.22 23.26 23.28 146,019 -0.75(-3.12%)
Sep 11, 2019 23.84 24.55 23.64 24.03 129,116 +0.13(+0.54%)
Sep 10, 2019 23.89 24.71 23.80 23.90 189,586 +0.18(+0.75%)
Sep 09, 2019 22.80 23.72 22.72 23.72 198,501 +1.24(+5.52%)
Sep 06, 2019 22.58 22.82 22.31 22.48 97,747 -0.34(-1.47%)
Sep 05, 2019 22.56 23.47 22.34 22.82 230,689 +0.62(+2.80%)
Sep 04, 2019 21.76 22.25 21.59 22.20 231,802 +1.15(+5.48%)
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.