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 (%)
Nov 01, 2021 56.10 0 -0.04(-0.07%)
Oct 29, 2021 55.26 56.14 53.25 56.14 1,547,895 +1.89(+3.48%)
Oct 28, 2021 56.05 56.25 53.43 54.25 1,135,837 -1.60(-2.86%)
Oct 27, 2021 57.39 58.27 55.80 55.85 540,544 -2.64(-4.51%)
Oct 26, 2021 57.35 58.49 578,655 +1.40(+2.45%)
Oct 25, 2021 56.85 58.21 56.74 57.09 727,650 +1.36(+2.44%)
Oct 22, 2021 55.14 55.81 54.01 55.73 500,191 +1.13(+2.07%)
Oct 21, 2021 54.89 55.45 54.21 54.60 566,135 -0.43(-0.78%)
Oct 20, 2021 53.24 55.25 53.01 55.03 665,039 +1.18(+2.19%)
Oct 19, 2021 54.44 54.53 52.83 53.85 482,162 +0.17(+0.32%)
Oct 18, 2021 54.16 55.21 53.41 53.68 644,857 +0.11(+0.21%)
Oct 15, 2021 53.00 53.86 52.58 53.57 617,458 +1.72(+3.32%)
Oct 14, 2021 51.59 51.99 50.92 51.85 382,743 +1.01(+1.99%)
Oct 13, 2021 50.04 50.90 49.34 50.84 488,853 -0.20(-0.39%)
Oct 12, 2021 50.15 52.25 49.61 51.04 794,276 +0.95(+1.90%)
Oct 11, 2021 51.77 51.94 50.05 50.09 704,909 -0.56(-1.11%)
Oct 08, 2021 51.12 52.10 50.20 50.65 667,065 +0.49(+0.98%)
Oct 07, 2021 48.19 50.30 47.63 50.16 710,178 +2.65(+5.58%)
Oct 06, 2021 47.84 48.58 46.60 47.51 676,279 -1.80(-3.65%)
Oct 05, 2021 50.37 51.62 48.28 49.31 866,367 -0.49(-0.98%)
Oct 04, 2021 49.80 51.02 49.20 49.80 943,831 +0.76(+1.55%)
Oct 01, 2021 48.07 49.53 47.90 49.04 710,170 +1.14(+2.38%)
Sep 30, 2021 47.71 49.07 46.84 47.90 699,583 +0.08(+0.17%)
Sep 29, 2021 46.39 47.93 44.87 47.82 680,512 +0.87(+1.85%)
Sep 28, 2021 48.00 48.30 46.82 46.95 670,286 -0.48(-1.01%)
Sep 27, 2021 47.34 47.86 46.59 47.43 842,484 +1.50(+3.27%)
Sep 24, 2021 45.70 46.50 45.19 45.93 364,360 +0.46(+1.01%)
Sep 23, 2021 45.00 46.06 44.67 45.47 653,388 +0.52(+1.16%)
Sep 22, 2021 45.00 45.84 44.58 44.95 647,133 +1.10(+2.51%)
Sep 21, 2021 43.76 44.26 41.73 43.85 595,013 +0.49(+1.13%)
Sep 20, 2021 42.00 43.37 41.37 43.36 576,592 -0.16(-0.37%)
Sep 17, 2021 43.97 44.55 42.89 43.52 3,685,656 -0.28(-0.64%)
Sep 16, 2021 44.46 45.11 43.79 43.80 390,063 -0.94(-2.10%)
Sep 15, 2021 44.35 46.47 44.23 44.74 921,647 +1.61(+3.73%)
Sep 14, 2021 44.31 44.46 42.69 43.13 609,958 -0.68(-1.55%)
Sep 13, 2021 44.49 45.34 43.47 43.81 612,748 +0.29(+0.66%)
Sep 10, 2021 44.11 44.40 43.23 43.52 509,410 +0.07(+0.16%)
Sep 09, 2021 42.41 43.91 42.07 43.45 950,581 +1.04(+2.46%)
Sep 08, 2021 41.88 42.93 41.69 42.41 905,269 +1.18(+2.86%)
Sep 07, 2021 40.67 41.98 40.67 41.23 761,635 +0.26(+0.63%)
Sep 03, 2021 40.58 41.19 40.20 40.97 311,074 +0.45(+1.10%)
Sep 02, 2021 39.80 41.43 39.80 40.53 401,518 +1.44(+3.68%)
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.