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 (%)
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%)
Sep 03, 2019 21.82 22.00 20.76 21.04 257,233 -1.18(-5.32%)
Aug 30, 2019 22.47 22.68 21.89 22.23 239,344 -0.04(-0.18%)
Aug 29, 2019 22.30 22.69 21.97 22.27 228,354 +0.33(+1.48%)
Aug 28, 2019 21.12 22.27 20.98 21.94 147,259 +0.99(+4.70%)
Aug 27, 2019 21.65 21.85 20.72 20.95 170,188 -0.52(-2.43%)
Aug 26, 2019 21.50 21.54 20.99 21.48 209,055 +0.27(+1.25%)
Aug 23, 2019 21.79 22.41 21.11 21.21 193,059 -1.11(-4.99%)
Aug 22, 2019 22.28 22.92 22.21 22.32 213,153 +0.25(+1.12%)
Aug 21, 2019 23.38 23.64 21.85 22.08 282,410 -1.07(-4.64%)
Aug 20, 2019 22.95 23.42 22.44 23.15 263,842 +0.00(+0.00%)
Aug 19, 2019 22.90 23.63 22.61 23.15 240,031 +0.71(+3.16%)
Aug 16, 2019 20.75 22.47 20.75 22.44 165,754 +1.79(+8.68%)
Aug 15, 2019 21.76 22.04 20.61 20.65 273,398 -1.08(-4.99%)
Aug 14, 2019 21.77 22.15 21.21 21.73 247,168 -0.63(-2.82%)
Aug 13, 2019 21.94 22.94 21.70 22.36 191,722 +0.41(+1.89%)
Aug 12, 2019 21.27 22.17 21.19 21.95 187,908 +0.60(+2.81%)
Aug 09, 2019 21.76 21.98 20.93 21.35 181,792 -0.35(-1.63%)
Aug 08, 2019 20.69 21.71 20.29 21.70 264,071 +1.42(+6.99%)
Aug 07, 2019 19.52 20.39 19.31 20.29 279,499 +0.29(+1.43%)
Aug 06, 2019 20.38 20.38 19.59 20.00 175,452 -0.22(-1.07%)
Aug 05, 2019 20.12 20.29 19.49 20.22 246,997 -0.52(-2.52%)
Aug 02, 2019 20.42 20.86 19.96 20.74 154,690 +0.41(+2.04%)
Aug 01, 2019 21.06 21.07 19.90 20.32 276,832 -1.15(-5.37%)
Jul 31, 2019 21.36 22.20 21.30 21.48 199,344 +0.12(+0.55%)
Jul 30, 2019 21.19 21.65 20.61 21.36 316,896 +0.04(+0.18%)
Jul 29, 2019 21.78 21.94 21.05 21.32 181,776 -0.42(-1.95%)
Jul 26, 2019 22.10 22.31 21.58 21.74 125,559 -0.31(-1.39%)
Jul 25, 2019 23.03 23.08 22.02 22.05 149,048 -0.89(-3.87%)
Jul 24, 2019 21.33 22.99 21.33 22.94 159,882 +1.57(+7.33%)
Jul 23, 2019 21.24 21.61 20.85 21.37 154,620 +0.32(+1.50%)
Jul 22, 2019 20.96 21.47 20.77 21.05 129,290 +0.16(+0.75%)
Jul 19, 2019 20.22 20.98 20.08 20.90 137,638 +0.68(+3.36%)
Jul 18, 2019 19.66 20.29 19.66 20.22 170,519 +0.36(+1.84%)
Jul 17, 2019 20.78 20.78 19.85 19.85 177,684 -0.98(-4.68%)
Jul 16, 2019 21.11 21.33 20.69 20.83 195,567 -0.32(-1.49%)
Jul 15, 2019 21.40 21.46 20.85 21.14 184,105 -0.15(-0.69%)
Jul 12, 2019 21.46 21.62 21.20 21.29 154,995 -0.12(-0.55%)
Jul 11, 2019 21.50 21.50 21.10 21.41 300,381 +0.02(+0.09%)
Jul 10, 2019 20.35 21.39 20.21 21.39 244,453 +1.31(+6.53%)
Jul 09, 2019 19.65 20.09 19.51 20.08 267,118 +0.25(+1.24%)
Jul 08, 2019 20.20 20.68 19.75 19.83 284,594 -0.52(-2.57%)
Jul 05, 2019 19.64 20.36 19.54 20.35 149,717 +0.64(+3.25%)
Jul 03, 2019 19.72 19.73 19.37 19.71 128,706 +0.02(+0.10%)
Jul 02, 2019 20.33 20.33 19.41 19.69 751,516 -0.78(-3.80%)
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.