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 (%)
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%)
Jan 02, 2019 20.20 22.01 20.10 21.53 514,085 +1.16(+5.71%)
Dec 31, 2018 20.28 20.43 19.74 20.36 131,040 +0.28(+1.37%)
Dec 28, 2018 19.83 20.58 19.52 20.09 188,796 +0.40(+2.05%)
Dec 27, 2018 19.21 19.69 18.81 19.68 131,383 -0.12(-0.60%)
Dec 26, 2018 18.84 19.85 18.14 19.80 217,831 +1.15(+6.18%)
Dec 24, 2018 18.70 18.99 18.28 18.65 118,961 -0.36(-1.92%)
Dec 21, 2018 19.21 19.34 18.70 19.01 1,088,723 -0.39(-2.03%)
Dec 20, 2018 20.56 20.77 19.17 19.41 367,790 -1.37(-6.59%)
Dec 19, 2018 21.45 22.05 20.73 20.78 391,168 -0.49(-2.32%)
Dec 18, 2018 22.61 22.61 21.06 21.27 260,810 -1.34(-5.93%)
Dec 17, 2018 22.92 23.67 22.40 22.61 380,271 -0.30(-1.29%)
Dec 14, 2018 23.67 24.21 22.85 22.91 369,674 -1.73(-7.04%)
Dec 13, 2018 24.93 24.93 24.17 24.64 244,439 -0.26(-1.03%)
Dec 12, 2018 24.95 25.54 24.46 24.90 198,602 +0.39(+1.61%)
Dec 11, 2018 25.11 25.11 24.08 24.50 205,410 -0.10(-0.40%)
Dec 10, 2018 24.81 25.26 24.17 24.60 223,316 -0.55(-2.19%)
Dec 07, 2018 24.94 25.68 24.77 25.15 250,814 +0.89(+3.65%)
Dec 06, 2018 25.02 25.02 23.08 24.27 388,618 -1.46(-5.67%)
Dec 04, 2018 26.96 27.06 25.67 25.72 228,686 -1.33(-4.92%)
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.