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, 2018 20.28 20.43 19.74 20.36 131,040 +0.28(+1.37%)
Dec 28, 2018 19.83 20.58 19.52 20.09 188,796 +0.40(+2.05%)
Dec 27, 2018 19.21 19.69 18.81 19.68 131,383 -0.12(-0.60%)
Dec 26, 2018 18.84 19.85 18.14 19.80 217,831 +1.15(+6.18%)
Dec 24, 2018 18.70 18.99 18.28 18.65 118,961 -0.36(-1.92%)
Dec 21, 2018 19.21 19.34 18.70 19.01 1,088,723 -0.39(-2.03%)
Dec 20, 2018 20.56 20.77 19.17 19.41 367,790 -1.37(-6.59%)
Dec 19, 2018 21.45 22.05 20.73 20.78 391,168 -0.49(-2.32%)
Dec 18, 2018 22.61 22.61 21.06 21.27 260,810 -1.34(-5.93%)
Dec 17, 2018 22.92 23.67 22.40 22.61 380,271 -0.30(-1.29%)
Dec 14, 2018 23.67 24.21 22.85 22.91 369,674 -1.73(-7.04%)
Dec 13, 2018 24.93 24.93 24.17 24.64 244,439 -0.26(-1.03%)
Dec 12, 2018 24.95 25.54 24.46 24.90 198,602 +0.39(+1.61%)
Dec 11, 2018 25.11 25.11 24.08 24.50 205,410 -0.10(-0.40%)
Dec 10, 2018 24.81 25.26 24.17 24.60 223,316 -0.55(-2.19%)
Dec 07, 2018 24.94 25.68 24.77 25.15 250,814 +0.89(+3.65%)
Dec 06, 2018 25.02 25.02 23.08 24.27 388,618 -1.46(-5.67%)
Dec 04, 2018 26.96 27.06 25.67 25.72 228,686 -1.33(-4.92%)
Dec 03, 2018 26.96 27.40 26.66 27.05 304,309 +0.92(+3.51%)
Nov 30, 2018 26.86 26.91 25.67 26.14 268,983 -0.91(-3.35%)
Nov 29, 2018 27.06 27.32 26.58 27.04 177,055 +0.10(+0.37%)
Nov 28, 2018 26.50 27.12 26.06 26.95 377,977 +0.43(+1.64%)
Nov 27, 2018 26.92 27.11 26.16 26.51 475,764 -0.46(-1.72%)
Nov 26, 2018 26.09 26.99 26.09 26.97 164,414 +1.14(+4.42%)
Nov 23, 2018 26.24 26.34 25.67 25.83 108,405 -1.20(-4.45%)
Nov 21, 2018 27.03 27.03 27.03 0 +0.80(+3.04%)
Nov 20, 2018 26.89 27.05 26.10 26.24 487,227 -1.13(-4.14%)
Nov 19, 2018 27.06 27.42 26.51 27.37 165,033 +0.01(+0.04%)
Nov 16, 2018 27.01 27.39 26.69 27.36 361,148 +0.26(+0.94%)
Nov 15, 2018 26.81 27.59 26.48 27.10 241,265 +0.14(+0.51%)
Nov 14, 2018 27.24 27.46 26.13 26.96 247,464 +0.30(+1.11%)
Nov 13, 2018 27.37 27.94 26.53 26.67 199,279 -0.57(-2.10%)
Nov 12, 2018 27.92 28.68 27.17 27.24 233,150 -0.25(-0.90%)
Nov 09, 2018 26.89 27.71 25.27 27.49 473,106 +0.18(+0.65%)
Nov 08, 2018 28.14 28.38 27.20 27.31 303,429 -1.18(-4.15%)
Nov 07, 2018 29.12 29.51 27.46 28.49 580,014 +3.07(+12.09%)
Nov 06, 2018 26.03 26.35 25.16 25.42 270,980 -0.56(-2.16%)
Nov 05, 2018 25.42 26.06 25.22 25.98 355,468 +0.96(+3.82%)
Nov 02, 2018 25.97 25.97 24.78 25.02 244,927 -0.84(-3.24%)
Nov 01, 2018 25.57 26.09 25.29 25.86 278,965 +0.49(+1.94%)
Oct 31, 2018 25.95 26.27 25.25 25.37 368,657 -0.25(-0.96%)
Oct 30, 2018 26.27 26.59 25.42 25.61 379,515 -0.75(-2.84%)
Oct 29, 2018 26.87 27.40 26.04 26.36 185,519 -0.61(-2.26%)
Oct 26, 2018 27.04 27.31 26.56 26.97 325,419 -0.34(-1.23%)
Oct 25, 2018 26.25 27.45 26.05 27.31 178,860 +1.32(+5.08%)
Oct 24, 2018 27.85 27.85 25.96 25.99 328,458 -1.65(-5.95%)
Oct 23, 2018 27.83 28.34 27.44 27.63 214,996 -0.74(-2.60%)
Oct 22, 2018 28.74 29.15 28.25 28.37 238,070 -0.34(-1.20%)
Oct 19, 2018 28.84 29.97 28.55 28.72 204,021 +0.11(+0.38%)
Oct 18, 2018 28.66 28.70 28.14 28.61 206,702 -0.27(-0.92%)
Oct 17, 2018 28.87 29.00 28.11 28.88 381,897 -0.14(-0.48%)
Oct 16, 2018 28.11 29.25 27.70 29.01 167,311 +1.05(+3.77%)
Oct 15, 2018 27.92 28.34 27.34 27.96 221,056 +0.31(+1.10%)
Oct 12, 2018 28.20 28.20 27.14 27.65 187,679 -0.11(-0.39%)
Oct 11, 2018 28.39 28.89 27.75 27.76 265,626 -0.79(-2.76%)
Oct 10, 2018 28.84 29.26 28.44 28.55 291,678 -0.45(-1.56%)
Oct 09, 2018 28.89 29.59 28.52 29.00 220,605 +0.14(+0.48%)
Oct 08, 2018 28.61 29.02 28.25 28.87 92,099 +0.06(+0.21%)
Oct 05, 2018 29.65 29.78 28.60 28.81 143,627 -0.70(-2.37%)
Oct 04, 2018 30.13 30.55 29.40 29.51 171,650 -0.70(-2.32%)
Oct 03, 2018 29.32 30.44 29.17 30.21 181,142 +1.03(+3.55%)
Oct 02, 2018 29.38 29.57 28.86 29.17 231,380 -0.19(-0.64%)
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.