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 (%)
Aug 31, 2018 30.54 30.54 30.54 0 -1.25(-3.94%)
Aug 30, 2018 32.49 32.85 31.25 31.79 289,525 -0.74(-2.27%)
Aug 29, 2018 32.06 32.70 32.06 32.53 275,321 +0.36(+1.13%)
Aug 28, 2018 31.63 32.38 31.58 32.17 218,804 +0.59(+1.87%)
Aug 27, 2018 31.83 32.24 31.31 31.58 224,701 -0.18(-0.56%)
Aug 24, 2018 32.73 33.17 31.36 31.75 243,709 -0.84(-2.57%)
Aug 23, 2018 32.25 32.62 31.86 32.59 218,744 +0.31(+0.95%)
Aug 22, 2018 31.74 32.33 31.60 32.28 186,465 +0.71(+2.25%)
Aug 21, 2018 31.76 32.80 31.44 31.58 363,332 -0.18(-0.56%)
Aug 20, 2018 31.26 31.90 31.01 31.75 238,291 +0.35(+1.13%)
Aug 17, 2018 31.26 31.79 30.80 31.40 293,344 +0.32(+1.01%)
Aug 16, 2018 31.49 31.49 30.86 31.08 211,843 -0.31(-0.97%)
Aug 15, 2018 31.24 31.93 30.89 31.39 517,285 -0.32(-0.99%)
Aug 14, 2018 32.07 32.13 30.86 31.70 493,556 +0.14(+0.44%)
Aug 13, 2018 31.83 32.01 31.06 31.57 583,223 -0.34(-1.05%)
Aug 10, 2018 32.93 33.66 31.89 31.90 327,855 -1.26(-3.80%)
Aug 09, 2018 34.48 34.48 31.50 33.16 850,077 -2.77(-7.71%)
Aug 08, 2018 36.20 36.61 35.85 35.93 444,038 -0.62(-1.70%)
Aug 07, 2018 39.58 39.78 36.46 36.55 648,194 -2.33(-6.00%)
Aug 06, 2018 37.38 39.26 37.09 38.89 727,984 +1.52(+4.06%)
Aug 03, 2018 37.32 37.79 37.10 37.37 527,004 -0.07(-0.18%)
Aug 02, 2018 36.69 37.60 36.16 37.44 347,499 +0.49(+1.33%)
Aug 01, 2018 36.14 37.45 35.49 36.94 605,958 +0.30(+0.81%)
Jul 31, 2018 37.56 37.56 36.16 36.65 3,691,707 -0.76(-2.03%)
Jul 30, 2018 37.93 37.93 36.78 37.41 1,288,089 -0.21(-0.55%)
Jul 27, 2018 37.36 38.71 36.96 37.61 1,392,522 -0.06(-0.16%)
Jul 26, 2018 37.35 38.54 36.87 37.67 1,792,540 +2.78(+7.96%)
Jul 25, 2018 34.94 35.03 34.14 34.90 158,690 -0.05(-0.14%)
Jul 24, 2018 34.90 35.30 34.74 34.94 389,510 +0.15(+0.42%)
Jul 23, 2018 35.24 35.24 34.62 34.80 260,326 +0.15(+0.43%)
Jul 20, 2018 34.69 34.82 34.28 34.65 112,298 +0.00(+0.00%)
Jul 19, 2018 35.08 35.82 34.35 34.65 175,775 -0.43(-1.24%)
Jul 18, 2018 34.47 35.29 33.76 35.08 608,007 +0.23(+0.65%)
Jul 17, 2018 35.05 35.35 34.70 34.86 232,200 +0.13(+0.37%)
Jul 16, 2018 34.97 35.05 33.70 34.73 195,224 -0.84(-2.35%)
Jul 13, 2018 35.76 36.05 35.46 35.57 228,929 -0.08(-0.22%)
Jul 12, 2018 34.99 36.03 34.27 35.64 383,260 +1.01(+2.93%)
Jul 11, 2018 35.54 36.09 34.35 34.63 426,314 -1.27(-3.54%)
Jul 10, 2018 36.70 36.89 35.81 35.90 254,721 -0.73(-1.99%)
Jul 09, 2018 37.00 37.18 36.45 36.63 277,873 -0.34(-0.93%)
Jul 06, 2018 36.94 37.52 36.61 36.97 226,829 -0.03(-0.08%)
Jul 05, 2018 36.76 37.49 36.58 37.00 315,539 +0.23(+0.62%)
Jul 03, 2018 36.78 36.78 36.78 0 +0.34(+0.92%)
Jul 02, 2018 37.00 37.04 35.96 36.44 256,511 -0.87(-2.32%)
Jun 29, 2018 36.31 38.42 36.31 37.31 478,823 +1.12(+3.10%)
Jun 28, 2018 35.39 36.61 34.86 36.19 388,417 +0.86(+2.43%)
Jun 27, 2018 34.62 35.77 34.62 35.33 365,385 +1.07(+3.13%)
Jun 26, 2018 31.97 34.59 31.97 34.26 1,061,941 +2.30(+7.18%)
Jun 25, 2018 32.60 33.02 31.80 31.96 472,688 -0.55(-1.70%)
Jun 22, 2018 33.16 33.67 32.38 32.51 581,103 +0.60(+1.88%)
Jun 21, 2018 31.52 32.50 31.24 31.91 896,006 +0.35(+1.12%)
Jun 20, 2018 31.65 31.74 30.46 31.56 665,829 +0.31(+0.98%)
Jun 19, 2018 31.89 32.09 30.90 31.25 320,666 -1.06(-3.29%)
Jun 18, 2018 31.23 32.96 31.08 32.31 622,716 +0.97(+3.08%)
Jun 15, 2018 33.05 31.08 31.35 486,144 -1.70(-5.16%)
Jun 14, 2018 34.04 34.04 32.70 33.05 185,373 -0.73(-2.16%)
Jun 13, 2018 33.73 34.08 33.35 33.78 226,132 -0.05(-0.15%)
Jun 12, 2018 33.36 34.31 33.05 33.83 223,855 +0.42(+1.27%)
Jun 11, 2018 32.80 33.49 32.35 33.41 193,061 +0.13(+0.38%)
Jun 08, 2018 34.59 34.59 32.85 33.28 174,967 -1.13(-3.29%)
Jun 07, 2018 33.83 35.17 33.70 34.41 148,687 +0.69(+2.04%)
Jun 06, 2018 33.22 33.72 207,860 -0.58(-1.69%)
Jun 05, 2018 34.13 34.46 33.33 34.30 178,668 +0.06(+0.17%)
Jun 04, 2018 36.30 36.39 33.92 34.25 176,284 -1.82(-5.05%)
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.