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, 2020 19.29 19.42 18.48 18.52 160,421 -0.76(-3.93%)
Sep 29, 2020 19.13 19.42 18.59 19.28 107,117 -0.03(-0.15%)
Sep 28, 2020 18.74 19.53 18.19 19.31 112,301 +0.71(+3.81%)
Sep 25, 2020 18.72 18.93 18.10 18.60 182,096 +0.69(+3.85%)
Sep 24, 2020 17.75 18.54 17.58 17.91 129,883 +0.09(+0.50%)
Sep 23, 2020 18.50 18.81 17.81 17.82 118,253 -0.62(-3.37%)
Sep 22, 2020 19.05 19.32 18.40 18.44 115,014 -0.73(-3.80%)
Sep 21, 2020 19.48 19.72 18.67 19.17 159,449 -0.86(-4.28%)
Sep 18, 2020 20.05 20.65 19.85 20.03 646,169 -0.02(-0.10%)
Sep 17, 2020 19.77 20.43 19.58 20.05 181,568 -0.04(-0.20%)
Sep 16, 2020 19.34 20.59 19.09 20.09 247,269 +1.06(+5.59%)
Sep 15, 2020 18.93 19.48 18.72 19.02 241,826 +0.18(+0.94%)
Sep 14, 2020 18.13 18.86 17.87 18.85 231,134 +0.64(+3.52%)
Sep 11, 2020 17.87 18.25 17.71 18.21 235,995 +0.40(+2.27%)
Sep 10, 2020 18.97 18.97 17.53 17.80 585,163 -0.98(-5.19%)
Sep 09, 2020 18.33 19.13 18.29 18.78 185,751 +0.70(+3.87%)
Sep 08, 2020 18.73 18.73 17.68 18.08 232,754 -0.89(-4.68%)
Sep 04, 2020 19.34 19.54 18.71 18.96 105,969 -0.08(-0.41%)
Sep 03, 2020 18.91 19.39 18.86 19.04 173,847 +0.08(+0.42%)
Sep 02, 2020 19.35 19.53 18.93 18.96 217,535 -0.52(-2.68%)
Sep 01, 2020 19.61 19.86 19.37 19.49 132,078 -0.26(-1.30%)
Aug 31, 2020 19.97 20.05 19.47 19.74 132,454 -0.28(-1.38%)
Aug 28, 2020 20.25 20.45 19.68 20.02 183,416 +0.04(+0.20%)
Aug 27, 2020 20.04 20.19 19.56 19.98 95,064 +0.34(+1.76%)
Aug 26, 2020 20.54 20.54 19.54 19.63 153,890 -1.01(-4.91%)
Aug 25, 2020 20.82 20.82 20.09 20.65 106,847 +0.09(+0.43%)
Aug 24, 2020 19.74 20.72 19.50 20.56 102,537 +1.04(+5.35%)
Aug 21, 2020 19.95 20.13 19.29 19.52 247,058 -0.68(-3.37%)
Aug 20, 2020 20.35 20.62 19.98 20.20 185,260 -0.46(-2.24%)
Aug 19, 2020 20.79 21.10 20.57 20.66 188,579 -0.21(-0.99%)
Aug 18, 2020 20.29 20.95 20.14 20.87 178,823 +0.57(+2.82%)
Aug 17, 2020 20.43 20.43 19.89 20.29 82,221 -0.12(-0.58%)
Aug 14, 2020 19.73 20.43 19.73 20.41 76,634 +0.51(+2.57%)
Aug 13, 2020 20.01 20.37 19.81 19.90 94,006 -0.14(-0.69%)
Aug 12, 2020 20.59 20.74 19.82 20.04 135,284 -0.09(-0.44%)
Aug 11, 2020 21.43 22.06 19.96 20.13 247,636 -1.09(-5.15%)
Aug 10, 2020 19.63 21.43 19.63 21.22 265,024 +1.71(+8.79%)
Aug 07, 2020 19.21 19.55 18.23 19.51 328,159 -0.02(-0.10%)
Aug 06, 2020 18.72 19.62 18.48 19.53 270,239 +0.91(+4.87%)
Aug 05, 2020 18.78 18.78 17.96 18.62 185,498 +0.30(+1.61%)
Aug 04, 2020 17.85 18.76 17.76 18.32 128,120 +0.42(+2.37%)
Aug 03, 2020 17.99 18.10 17.31 17.90 144,820 -0.02(-0.11%)
Jul 31, 2020 17.67 17.94 17.48 17.92 222,089 +0.19(+1.06%)
Jul 30, 2020 17.64 17.89 17.29 17.73 136,893 -0.28(-1.53%)
Jul 29, 2020 17.87 18.01 17.17 18.01 157,386 +0.13(+0.72%)
Jul 28, 2020 18.41 18.82 17.84 17.88 145,311 -0.61(-3.30%)
Jul 27, 2020 19.13 19.28 18.29 18.49 155,265 -0.30(-1.57%)
Jul 24, 2020 18.92 19.47 18.59 18.79 120,484 +0.04(+0.21%)
Jul 23, 2020 18.93 19.58 18.47 18.75 326,774 +0.11(+0.58%)
Jul 22, 2020 18.56 18.81 18.12 18.64 143,302 -0.03(-0.16%)
Jul 21, 2020 17.64 18.74 17.57 18.67 255,788 +1.43(+8.29%)
Jul 20, 2020 16.99 17.83 16.99 17.24 179,738 +0.17(+0.98%)
Jul 17, 2020 16.78 17.42 16.75 17.07 229,600 +0.45(+2.73%)
Jul 16, 2020 16.19 16.88 15.86 16.62 166,985 +0.40(+2.49%)
Jul 15, 2020 15.87 16.45 15.55 16.22 262,762 +0.66(+4.24%)
Jul 14, 2020 14.95 15.56 14.74 15.56 444,239 +0.65(+4.36%)
Jul 13, 2020 15.32 15.60 14.85 14.91 275,058 -0.12(-0.79%)
Jul 10, 2020 14.59 15.02 14.20 15.02 205,442 +0.53(+3.67%)
Jul 09, 2020 15.08 15.16 14.45 14.49 174,841 -0.57(-3.79%)
Jul 08, 2020 14.91 15.19 14.74 15.06 205,193 +0.11(+0.72%)
Jul 07, 2020 14.94 15.55 14.89 14.96 169,787 -0.28(-1.81%)
Jul 06, 2020 15.94 16.00 15.14 15.23 147,884 -0.34(-2.21%)
Jul 02, 2020 15.32 15.93 15.32 15.58 179,559 +0.65(+4.36%)
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.