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 26, 2021 30.93 31.65 29.99 31.46 412,001 +0.12(+0.38%)
Feb 25, 2021 30.60 31.84 30.60 31.34 463,993 +1.09(+3.62%)
Feb 24, 2021 28.61 30.43 28.12 30.25 341,780 +2.13(+7.57%)
Feb 23, 2021 29.01 29.17 27.47 28.12 270,145 -0.64(-2.23%)
Feb 22, 2021 26.92 29.88 26.84 28.76 335,971 +2.10(+7.87%)
Feb 19, 2021 26.61 27.04 26.16 26.66 287,152 +0.37(+1.42%)
Feb 18, 2021 28.45 29.22 26.20 26.28 504,839 -0.33(-1.22%)
Feb 17, 2021 26.83 26.96 25.76 26.61 161,078 +0.07(+0.26%)
Feb 16, 2021 26.33 27.10 26.11 26.54 246,354 +0.85(+3.30%)
Feb 12, 2021 24.68 25.72 24.68 25.69 136,318 +0.82(+3.29%)
Feb 11, 2021 25.64 25.90 24.12 24.88 216,722 -0.57(-2.25%)
Feb 10, 2021 25.02 25.46 24.01 25.45 244,774 +0.61(+2.46%)
Feb 09, 2021 24.57 25.09 24.26 24.84 163,648 +0.09(+0.36%)
Feb 08, 2021 23.60 24.89 23.39 24.75 199,764 +1.46(+6.26%)
Feb 05, 2021 23.42 23.42 22.55 23.29 216,506 +0.37(+1.63%)
Feb 04, 2021 23.15 23.33 22.56 22.92 235,513 -0.09(-0.39%)
Feb 03, 2021 21.78 23.11 21.78 23.00 339,658 +1.13(+5.18%)
Feb 02, 2021 21.66 21.99 21.23 21.87 245,294 +0.80(+3.79%)
Feb 01, 2021 20.68 21.40 20.55 21.07 397,170 +0.72(+3.53%)
Jan 29, 2021 20.54 21.06 20.02 20.35 246,449 -0.34(-1.62%)
Jan 28, 2021 20.41 20.70 19.70 20.69 436,631 +0.92(+4.63%)
Jan 27, 2021 19.42 20.89 19.28 19.77 468,809 -0.18(-0.89%)
Jan 26, 2021 21.42 21.79 19.81 19.95 498,247 -1.11(-5.29%)
Jan 25, 2021 21.51 21.80 20.60 21.06 296,804 -0.68(-3.13%)
Jan 22, 2021 21.25 21.83 20.95 21.74 262,385 -0.29(-1.30%)
Jan 21, 2021 22.93 22.97 21.85 22.03 150,404 -0.90(-3.91%)
Jan 20, 2021 22.18 23.04 21.93 22.93 302,292 +0.98(+4.44%)
Jan 19, 2021 22.52 22.76 21.86 21.95 353,105 -0.07(-0.31%)
Jan 15, 2021 22.05 22.51 21.00 22.02 266,141 -0.50(-2.23%)
Jan 14, 2021 23.08 23.61 22.43 22.52 283,923 -0.56(-2.43%)
Jan 13, 2021 24.53 24.53 22.98 23.08 136,625 -1.45(-5.90%)
Jan 12, 2021 23.67 24.88 23.67 24.53 165,823 +1.30(+5.60%)
Jan 11, 2021 22.39 23.30 22.37 23.23 210,143 -0.04(-0.17%)
Jan 08, 2021 24.35 24.35 22.95 23.27 164,536 -0.77(-3.20%)
Jan 07, 2021 23.54 24.45 23.35 24.04 319,195 +0.97(+4.18%)
Jan 06, 2021 22.46 23.32 22.39 23.07 335,049 +0.93(+4.18%)
Jan 05, 2021 20.09 22.41 19.99 22.15 592,469 +2.39(+12.12%)
Jan 04, 2021 19.40 19.99 19.10 19.75 527,749 +0.71(+3.73%)
Dec 31, 2020 19.04 19.04 19.04 365,615 -0.45(-2.32%)
Dec 30, 2020 18.92 19.67 18.79 19.50 365,615 +0.62(+3.29%)
Dec 29, 2020 19.30 19.52 18.83 18.88 188,947 -0.26(-1.34%)
Dec 28, 2020 19.91 19.98 19.05 19.13 306,092 -0.74(-3.72%)
Dec 24, 2020 20.20 20.20 19.49 19.87 120,179 -0.33(-1.61%)
Dec 23, 2020 19.45 20.54 19.04 20.20 825,095 +0.95(+4.91%)
Dec 22, 2020 19.87 20.10 19.20 19.25 373,970 -0.66(-3.32%)
Dec 21, 2020 19.30 19.95 18.63 19.91 923,540 -0.42(-2.08%)
Dec 18, 2020 21.43 21.43 19.89 20.33 1,202,305 -1.02(-4.80%)
Dec 17, 2020 22.03 22.24 21.20 21.36 275,948 -0.43(-1.99%)
Dec 16, 2020 22.23 22.36 21.63 21.79 426,309 -0.13(-0.58%)
Dec 15, 2020 21.87 21.95 21.33 21.92 515,920 +0.43(+2.02%)
Dec 14, 2020 23.54 23.54 21.00 21.49 291,401 -1.52(-6.60%)
Dec 11, 2020 23.74 24.16 22.90 23.00 187,780 -1.03(-4.30%)
Dec 10, 2020 23.12 24.54 23.12 24.04 539,334 +0.83(+3.57%)
Dec 09, 2020 24.06 24.20 22.71 23.21 252,689 -0.53(-2.24%)
Dec 08, 2020 23.05 24.14 23.03 23.74 201,641 +0.59(+2.55%)
Dec 07, 2020 24.29 24.29 23.05 23.15 176,793 -1.37(-5.58%)
Dec 04, 2020 23.12 24.55 23.12 24.52 190,826 +1.98(+8.78%)
Dec 03, 2020 22.12 22.95 21.38 22.54 142,372 +0.57(+2.60%)
Dec 02, 2020 21.80 22.95 21.58 21.97 130,754 +0.16(+0.72%)
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.