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, 2019 21.89 22.50 21.29 22.35 229,397 +0.83(+3.84%)
Mar 28, 2019 21.29 21.58 21.09 21.53 174,911 +0.10(+0.46%)
Mar 27, 2019 21.36 21.58 20.94 21.43 165,284 +0.04(+0.18%)
Mar 26, 2019 21.81 22.41 21.33 21.39 215,893 -0.06(-0.28%)
Mar 25, 2019 21.35 21.67 21.07 21.45 120,890 -0.06(-0.27%)
Mar 22, 2019 22.55 22.63 21.50 21.51 194,277 -1.28(-5.62%)
Mar 21, 2019 22.66 23.19 22.38 22.79 235,080 +0.40(+1.80%)
Mar 20, 2019 21.26 22.79 21.09 22.38 273,533 +1.12(+5.28%)
Mar 19, 2019 21.30 22.00 21.15 21.26 343,226 -0.05(-0.23%)
Mar 18, 2019 20.60 21.55 20.58 21.31 240,570 +0.71(+3.44%)
Mar 15, 2019 21.07 21.18 20.59 20.60 538,677 -0.65(-3.06%)
Mar 14, 2019 21.37 21.77 21.20 21.25 169,453 -0.14(-0.64%)
Mar 13, 2019 21.86 22.33 21.04 21.39 171,855 -0.17(-0.78%)
Mar 12, 2019 21.40 21.88 21.07 21.56 157,680 +0.23(+1.06%)
Mar 11, 2019 20.90 21.55 20.59 21.33 169,046 +0.57(+2.75%)
Mar 08, 2019 21.60 21.60 20.63 20.76 609,019 -1.23(-5.60%)
Mar 07, 2019 21.99 22.13 21.50 21.99 123,320 +0.10(+0.45%)
Mar 06, 2019 22.50 22.50 21.74 21.89 141,804 -0.77(-3.39%)
Mar 05, 2019 23.49 23.50 22.27 22.66 165,720 -0.81(-3.44%)
Mar 04, 2019 23.25 23.95 22.98 23.47 174,584 +0.27(+1.15%)
Mar 01, 2019 22.54 23.21 22.35 23.20 317,806 +0.57(+2.52%)
Feb 28, 2019 23.89 25.56 22.24 22.63 397,346 -0.03(-0.13%)
Feb 27, 2019 22.64 23.07 22.12 22.66 129,137 +0.16(+0.70%)
Feb 26, 2019 23.05 23.39 22.48 22.50 115,116 -0.57(-2.48%)
Feb 25, 2019 23.69 23.89 23.06 23.07 120,062 -0.73(-3.06%)
Feb 22, 2019 23.56 23.92 23.21 23.80 105,563 +0.47(+2.03%)
Feb 21, 2019 23.64 24.00 23.14 23.33 122,266 -0.40(-1.70%)
Feb 20, 2019 24.16 24.36 23.65 23.73 181,486 -0.51(-2.11%)
Feb 19, 2019 24.17 24.55 24.15 24.25 133,472 +0.14(+0.57%)
Feb 15, 2019 23.69 24.38 23.49 24.11 181,284 +0.66(+2.82%)
Feb 14, 2019 22.99 23.73 22.95 23.45 236,967 +0.32(+1.36%)
Feb 13, 2019 22.24 23.24 22.24 23.13 145,046 +0.90(+4.03%)
Feb 12, 2019 22.12 22.53 21.85 22.24 224,317 +0.45(+2.08%)
Feb 11, 2019 21.22 21.81 20.86 21.78 138,971 +0.35(+1.66%)
Feb 08, 2019 22.04 22.04 20.78 21.43 139,769 -0.66(-2.99%)
Feb 07, 2019 23.22 23.22 21.99 22.09 309,842 -1.34(-5.72%)
Feb 06, 2019 23.37 23.59 22.91 23.43 104,512 -0.18(-0.75%)
Feb 05, 2019 23.73 24.21 23.45 23.61 244,910 -0.06(-0.25%)
Feb 04, 2019 22.59 23.71 22.29 23.66 136,101 +0.80(+3.49%)
Feb 01, 2019 22.70 23.30 22.23 22.87 272,536 +0.16(+0.69%)
Jan 31, 2019 23.81 23.81 22.57 22.71 297,292 -0.47(-2.04%)
Jan 30, 2019 23.19 23.32 22.62 23.18 209,378 +0.17(+0.73%)
Jan 29, 2019 23.45 23.61 22.94 23.01 131,593 -0.46(-1.97%)
Jan 28, 2019 23.71 23.71 23.06 23.48 172,340 -0.72(-2.97%)
Jan 25, 2019 23.86 24.49 23.86 24.20 171,641 +0.50(+2.12%)
Jan 24, 2019 23.87 24.45 23.58 23.69 215,787 -0.21(-0.87%)
Jan 23, 2019 24.19 24.37 23.78 23.90 220,535 -0.14(-0.57%)
Jan 22, 2019 24.14 24.23 23.66 24.04 178,110 -0.30(-1.21%)
Jan 18, 2019 24.24 24.60 23.77 24.33 173,976 +0.62(+2.62%)
Jan 17, 2019 23.60 24.16 23.28 23.71 145,329 -0.26(-1.07%)
Jan 16, 2019 23.08 24.04 22.97 23.97 147,630 +0.83(+3.58%)
Jan 15, 2019 23.28 23.65 22.96 23.14 181,525 -0.02(-0.09%)
Jan 14, 2019 22.99 23.55 22.66 23.16 157,456 +0.01(+0.04%)
Jan 11, 2019 23.66 23.66 22.92 23.15 140,175 -0.53(-2.25%)
Jan 10, 2019 23.26 23.79 22.98 23.68 144,376 +0.27(+1.14%)
Jan 09, 2019 23.58 23.77 22.91 23.42 329,907 +0.22(+0.93%)
Jan 08, 2019 23.67 23.69 22.93 23.20 169,149 -0.10(-0.42%)
Jan 07, 2019 23.08 23.93 22.94 23.30 303,414 +0.36(+1.59%)
Jan 04, 2019 22.38 22.95 22.05 22.94 261,066 +1.13(+5.20%)
Jan 03, 2019 21.53 22.00 20.74 21.80 186,652 +0.28(+1.28%)
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.