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, 2020 12.57 16.14 11.64 16.05 460,114 +1.84(+12.97%)
Feb 27, 2020 15.26 15.26 14.20 14.21 372,118 -1.55(-9.82%)
Feb 26, 2020 16.28 16.51 15.68 15.75 212,289 -0.60(-3.67%)
Feb 25, 2020 17.31 17.38 16.21 16.35 292,710 -1.00(-5.74%)
Feb 24, 2020 17.96 18.08 17.24 17.35 270,581 -1.10(-5.98%)
Feb 21, 2020 18.51 18.62 18.01 18.45 213,461 -0.23(-1.21%)
Feb 20, 2020 18.16 18.81 18.03 18.68 220,034 +0.59(+3.27%)
Feb 19, 2020 17.67 18.20 17.38 18.09 180,960 +0.58(+3.32%)
Feb 18, 2020 17.23 17.63 17.20 17.51 224,048 +0.23(+1.31%)
Feb 14, 2020 17.49 17.58 17.09 17.28 133,375 -0.13(-0.74%)
Feb 13, 2020 17.09 17.50 16.95 17.41 178,682 +0.19(+1.09%)
Feb 12, 2020 17.81 18.17 17.05 17.22 221,825 -0.23(-1.30%)
Feb 11, 2020 18.24 18.36 17.43 17.45 326,175 -0.43(-2.42%)
Feb 10, 2020 18.71 18.71 17.69 17.88 196,075 -0.89(-4.72%)
Feb 07, 2020 18.73 18.88 18.50 18.77 255,686 -0.15(-0.78%)
Feb 06, 2020 19.09 19.09 18.51 18.92 183,462 -0.15(-0.77%)
Feb 05, 2020 18.37 19.14 18.37 19.06 243,490 +1.05(+5.85%)
Feb 04, 2020 18.46 18.49 17.88 18.01 163,091 -0.02(-0.11%)
Feb 03, 2020 18.05 18.44 17.88 18.03 320,929 +0.11(+0.60%)
Jan 31, 2020 17.94 17.98 17.42 17.92 218,637 -0.31(-1.68%)
Jan 30, 2020 17.68 18.30 17.58 18.23 279,702 +0.20(+1.09%)
Jan 29, 2020 17.36 18.33 17.36 18.03 375,154 +1.16(+6.89%)
Jan 28, 2020 16.45 17.01 16.29 16.87 363,775 +0.57(+3.51%)
Jan 27, 2020 16.37 16.62 15.93 16.30 313,492 -0.47(-2.82%)
Jan 24, 2020 17.36 17.45 16.58 16.77 248,987 -0.73(-4.17%)
Jan 23, 2020 17.67 17.67 17.27 17.50 277,578 -0.28(-1.55%)
Jan 22, 2020 18.58 18.61 17.74 17.77 450,284 -0.98(-5.20%)
Jan 21, 2020 19.69 19.69 18.74 18.75 279,048 -0.95(-4.80%)
Jan 17, 2020 20.10 20.18 19.56 19.69 429,358 -0.38(-1.91%)
Jan 16, 2020 20.59 20.68 20.07 20.08 153,772 -0.36(-1.78%)
Jan 15, 2020 20.62 20.62 20.20 20.44 159,421 -0.35(-1.71%)
Jan 14, 2020 21.49 21.49 20.76 20.80 147,256 -0.73(-3.39%)
Jan 13, 2020 22.20 22.20 21.35 21.53 280,232 -0.66(-2.98%)
Jan 10, 2020 22.29 22.35 21.89 22.19 176,108 -0.11(-0.49%)
Jan 09, 2020 22.40 22.62 21.67 22.29 209,117 -0.15(-0.66%)
Jan 08, 2020 23.94 23.94 22.22 22.44 182,108 -1.59(-6.60%)
Jan 07, 2020 24.95 24.95 23.84 24.03 235,679 -1.03(-4.13%)
Jan 06, 2020 23.91 25.18 23.63 25.06 385,682 +1.19(+4.99%)
Jan 03, 2020 23.32 24.00 23.28 23.87 250,611 +1.02(+4.48%)
Jan 02, 2020 23.24 23.39 22.79 22.85 192,151 -0.15(-0.64%)
Dec 31, 2019 22.46 23.09 22.42 22.99 287,660 +0.33(+1.48%)
Dec 30, 2019 23.02 23.28 22.62 22.66 366,116 -0.39(-1.71%)
Dec 27, 2019 23.65 23.69 22.99 23.05 147,585 -0.44(-1.89%)
Dec 26, 2019 23.08 23.70 23.08 23.50 120,304 +0.45(+1.97%)
Dec 24, 2019 22.93 23.47 22.89 23.04 94,195 +0.18(+0.78%)
Dec 23, 2019 22.30 23.01 22.23 22.87 243,428 +0.56(+2.52%)
Dec 20, 2019 21.81 22.49 21.67 22.30 685,451 +0.74(+3.43%)
Dec 19, 2019 20.97 21.64 20.97 21.57 204,942 +0.61(+2.91%)
Dec 18, 2019 20.69 21.23 20.64 20.95 265,253 +0.30(+1.43%)
Dec 17, 2019 19.94 20.66 19.94 20.66 275,680 +0.83(+4.17%)
Dec 16, 2019 19.58 20.20 19.58 19.83 333,191 +0.56(+2.91%)
Dec 13, 2019 19.34 19.88 19.20 19.27 178,645 -0.06(-0.31%)
Dec 12, 2019 19.12 19.52 19.03 19.33 235,078 +0.21(+1.08%)
Dec 11, 2019 19.35 19.45 19.06 19.12 159,053 -0.25(-1.27%)
Dec 10, 2019 18.86 19.39 18.66 19.37 249,774 +0.58(+3.09%)
Dec 09, 2019 18.39 18.98 18.30 18.79 125,229 +0.26(+1.38%)
Dec 06, 2019 17.75 18.65 17.69 18.53 353,738 +0.96(+5.44%)
Dec 05, 2019 18.02 18.14 17.47 17.58 272,725 -0.28(-1.55%)
Dec 04, 2019 17.89 18.21 17.45 17.85 282,909 +0.32(+1.80%)
Dec 03, 2019 17.07 17.80 17.04 17.54 181,150 +0.23(+1.31%)
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.