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 (%)
May 31, 2019 19.22 19.52 18.84 19.24 236,401 -0.45(-2.30%)
May 30, 2019 20.25 20.48 19.67 19.69 149,827 -0.62(-3.05%)
May 29, 2019 20.45 20.45 19.82 20.31 137,680 -0.56(-2.69%)
May 28, 2019 20.93 21.17 20.74 20.88 215,428 -0.06(-0.28%)
May 24, 2019 21.04 21.23 20.67 20.94 157,736 +0.16(+0.76%)
May 23, 2019 22.19 22.26 20.35 20.78 296,003 -1.68(-7.50%)
May 22, 2019 23.64 23.79 22.41 22.46 233,667 -1.38(-5.79%)
May 21, 2019 23.95 24.31 23.71 23.84 82,247 +0.00(+0.00%)
May 20, 2019 23.98 24.06 23.68 23.84 200,653 -0.16(-0.66%)
May 17, 2019 24.35 24.55 23.95 24.00 127,995 -0.63(-2.56%)
May 16, 2019 24.39 24.91 24.34 24.63 266,603 +0.38(+1.59%)
May 15, 2019 23.54 24.36 23.50 24.25 157,144 +0.44(+1.86%)
May 14, 2019 23.81 24.04 23.60 23.80 115,823 +0.13(+0.54%)
May 13, 2019 23.56 24.13 23.56 23.67 152,318 -0.25(-1.03%)
May 10, 2019 23.50 24.00 23.27 23.92 149,209 -0.02(-0.08%)
May 09, 2019 22.90 24.60 22.63 23.94 349,316 +0.93(+4.02%)
May 08, 2019 22.52 23.11 22.52 23.01 201,164 +0.45(+2.01%)
May 07, 2019 22.83 22.90 22.43 22.56 136,989 -0.59(-2.55%)
May 06, 2019 22.86 23.42 22.58 23.15 128,531 +0.00(+0.00%)
May 03, 2019 22.73 23.21 22.50 23.15 109,420 +0.64(+2.84%)
May 02, 2019 23.24 23.43 22.45 22.51 176,350 -1.15(-4.87%)
May 01, 2019 23.71 24.11 23.27 23.66 398,166 -0.05(-0.21%)
Apr 30, 2019 24.40 24.40 23.54 23.71 218,555 -0.43(-1.80%)
Apr 29, 2019 23.67 24.34 23.67 24.15 314,542 +0.49(+2.08%)
Apr 26, 2019 22.83 23.71 22.74 23.65 206,254 +1.04(+4.62%)
Apr 25, 2019 23.54 23.58 22.59 22.61 134,510 -0.64(-2.75%)
Apr 24, 2019 23.76 23.81 22.91 23.25 444,407 -0.34(-1.46%)
Apr 23, 2019 23.71 23.79 23.13 23.60 240,393 -0.11(-0.46%)
Apr 22, 2019 23.09 23.91 22.89 23.70 437,791 +1.22(+5.43%)
Apr 18, 2019 22.86 22.89 22.41 22.48 140,480 -0.26(-1.13%)
Apr 17, 2019 23.39 23.61 22.61 22.74 172,870 -0.42(-1.83%)
Apr 16, 2019 23.04 23.16 22.95 23.16 202,936 +0.26(+1.12%)
Apr 15, 2019 23.41 23.41 22.91 22.91 206,969 -0.51(-2.19%)
Apr 12, 2019 23.59 24.03 23.37 23.42 178,442 +0.53(+2.32%)
Apr 11, 2019 22.88 23.27 22.62 22.89 109,426 +0.02(+0.09%)
Apr 10, 2019 22.86 23.02 22.30 22.87 175,404 +0.22(+0.96%)
Apr 09, 2019 23.35 23.40 22.64 22.65 186,508 -0.69(-2.96%)
Apr 08, 2019 22.81 23.64 22.81 23.34 158,092 +0.54(+2.38%)
Apr 05, 2019 22.03 22.93 22.03 22.80 343,385 +0.81(+3.67%)
Apr 04, 2019 21.28 22.20 21.28 21.99 292,477 +0.58(+2.71%)
Apr 03, 2019 22.11 22.11 21.30 21.41 189,706 -0.52(-2.38%)
Apr 02, 2019 22.66 22.76 21.91 21.93 291,956 -0.58(-2.58%)
Apr 01, 2019 22.62 23.19 22.42 22.51 172,815 +0.16(+0.71%)
Mar 29, 2019 21.89 22.50 21.29 22.35 229,397 +0.83(+3.84%)
Mar 28, 2019 21.29 21.58 21.09 21.53 174,911 +0.10(+0.46%)
Mar 27, 2019 21.36 21.58 20.94 21.43 165,284 +0.04(+0.18%)
Mar 26, 2019 21.81 22.41 21.33 21.39 215,893 -0.06(-0.28%)
Mar 25, 2019 21.35 21.67 21.07 21.45 120,890 -0.06(-0.27%)
Mar 22, 2019 22.55 22.63 21.50 21.51 194,277 -1.28(-5.62%)
Mar 21, 2019 22.66 23.19 22.38 22.79 235,080 +0.40(+1.80%)
Mar 20, 2019 21.26 22.79 21.09 22.38 273,533 +1.12(+5.28%)
Mar 19, 2019 21.30 22.00 21.15 21.26 343,226 -0.05(-0.23%)
Mar 18, 2019 20.60 21.55 20.58 21.31 240,570 +0.71(+3.44%)
Mar 15, 2019 21.07 21.18 20.59 20.60 538,677 -0.65(-3.06%)
Mar 14, 2019 21.37 21.77 21.20 21.25 169,453 -0.14(-0.64%)
Mar 13, 2019 21.86 22.33 21.04 21.39 171,855 -0.17(-0.78%)
Mar 12, 2019 21.40 21.88 21.07 21.56 157,680 +0.23(+1.06%)
Mar 11, 2019 20.90 21.55 20.59 21.33 169,046 +0.57(+2.75%)
Mar 08, 2019 21.60 21.60 20.63 20.76 609,019 -1.23(-5.60%)
Mar 07, 2019 21.99 22.13 21.50 21.99 123,320 +0.10(+0.45%)
Mar 06, 2019 22.50 22.50 21.74 21.89 141,804 -0.77(-3.39%)
Mar 05, 2019 23.49 23.50 22.27 22.66 165,720 -0.81(-3.44%)
Mar 04, 2019 23.25 23.95 22.98 23.47 174,584 +0.27(+1.15%)
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.