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 (%)
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%)
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.