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 (%)
Jul 30, 2021 38.58 38.62 37.45 38.17 436,834 -0.68(-1.76%)
Jul 29, 2021 39.01 39.37 38.07 38.85 414,700 +0.43(+1.11%)
Jul 28, 2021 37.74 38.89 37.51 38.42 419,357 +0.92(+2.46%)
Jul 27, 2021 38.70 39.04 36.90 37.50 406,665 -1.64(-4.18%)
Jul 26, 2021 36.97 39.36 36.97 39.14 485,716 +2.21(+5.99%)
Jul 23, 2021 37.70 37.70 36.46 36.92 266,017 -0.59(-1.56%)
Jul 22, 2021 38.67 38.67 37.04 37.51 398,293 -1.24(-3.20%)
Jul 21, 2021 38.97 39.57 38.49 38.75 382,265 +0.83(+2.20%)
Jul 20, 2021 37.40 38.47 36.80 37.92 537,587 +0.68(+1.84%)
Jul 19, 2021 37.97 38.92 36.49 37.23 829,277 -2.16(-5.49%)
Jul 16, 2021 41.49 41.71 39.23 39.40 509,662 -1.56(-3.80%)
Jul 15, 2021 42.17 43.11 40.20 40.95 794,595 -1.87(-4.36%)
Jul 14, 2021 45.35 45.56 42.61 42.82 476,430 -2.34(-5.18%)
Jul 13, 2021 46.17 46.17 45.07 45.16 378,914 -1.04(-2.25%)
Jul 12, 2021 45.80 47.00 44.90 46.20 336,595 -0.09(-0.19%)
Jul 09, 2021 46.48 46.67 45.80 46.29 360,047 +0.34(+0.73%)
Jul 08, 2021 45.16 46.85 44.87 45.95 352,411 -0.03(-0.06%)
Jul 07, 2021 47.23 47.72 45.53 45.98 412,378 -1.15(-2.44%)
Jul 06, 2021 49.02 49.02 46.36 47.13 437,516 -2.04(-4.16%)
Jul 02, 2021 48.78 49.72 48.48 49.18 470,890 +0.00(+0.00%)
Jul 01, 2021 47.62 49.56 47.62 49.18 414,582 +2.48(+5.31%)
Jun 30, 2021 46.25 47.34 46.01 46.70 444,632 +0.45(+0.97%)
Jun 29, 2021 46.27 46.87 45.98 46.25 345,579 +0.43(+0.93%)
Jun 28, 2021 48.20 48.20 45.36 45.82 528,522 -2.84(-5.83%)
Jun 25, 2021 48.96 49.36 47.95 48.66 2,371,699 +0.09(+0.18%)
Jun 24, 2021 47.61 48.58 46.86 48.57 442,244 +1.01(+2.13%)
Jun 23, 2021 48.43 49.18 47.34 47.56 533,501 -0.55(-1.13%)
Jun 22, 2021 47.77 48.29 46.98 48.11 537,860 +0.02(+0.04%)
Jun 21, 2021 47.10 48.12 46.80 48.09 519,490 +1.51(+3.24%)
Jun 18, 2021 45.87 47.64 45.46 46.58 1,094,738 -0.28(-0.59%)
Jun 17, 2021 48.45 49.01 44.97 46.86 595,117 -1.72(-3.53%)
Jun 16, 2021 49.10 49.49 47.76 48.57 527,226 -0.80(-1.63%)
Jun 15, 2021 47.83 49.78 47.55 49.38 495,776 +1.85(+3.88%)
Jun 14, 2021 49.97 50.58 47.42 47.53 761,785 -2.16(-4.35%)
Jun 11, 2021 48.34 49.71 47.99 49.69 496,175 +2.05(+4.30%)
Jun 10, 2021 47.65 47.85 46.70 47.64 342,622 +0.81(+1.72%)
Jun 09, 2021 47.23 47.59 46.30 46.84 427,893 +0.04(+0.08%)
Jun 08, 2021 46.37 46.91 45.19 46.80 483,506 +0.15(+0.32%)
Jun 07, 2021 46.90 47.50 46.64 46.65 537,163 +0.13(+0.28%)
Jun 04, 2021 45.63 46.75 44.84 46.52 439,827 +1.45(+3.21%)
Jun 03, 2021 44.75 45.20 44.30 45.07 271,685 +0.28(+0.62%)
Jun 02, 2021 44.98 45.21 44.25 44.80 599,844 +0.39(+0.89%)
Jun 01, 2021 43.52 45.02 42.77 44.40 1,049,892 +2.08(+4.91%)
May 28, 2021 42.84 42.96 42.09 42.32 293,562 -0.33(-0.79%)
May 27, 2021 43.11 43.46 42.55 42.66 408,047 -0.30(-0.69%)
May 26, 2021 41.62 43.10 41.30 42.95 493,196 +1.47(+3.54%)
May 25, 2021 42.10 42.69 41.38 41.49 228,369 -0.87(-2.05%)
May 24, 2021 42.32 42.51 41.13 42.35 325,428 +0.41(+0.99%)
May 21, 2021 42.91 43.12 41.90 41.94 295,956 -0.27(-0.63%)
May 20, 2021 42.52 42.63 41.02 42.21 276,714 -0.28(-0.65%)
May 19, 2021 40.80 42.76 39.92 42.48 450,153 +0.65(+1.55%)
May 18, 2021 41.67 42.92 41.45 41.83 497,625 +0.15(+0.35%)
May 17, 2021 40.24 41.81 39.91 41.68 461,420 +1.41(+3.50%)
May 14, 2021 39.78 41.08 39.17 40.27 654,839 +1.51(+3.89%)
May 13, 2021 38.42 39.41 37.79 38.77 494,205 -0.22(-0.56%)
May 12, 2021 39.87 40.85 38.63 38.98 585,319 -0.34(-0.88%)
May 11, 2021 38.31 39.39 37.01 39.33 497,619 -0.08(-0.20%)
May 10, 2021 38.11 39.93 37.93 39.41 779,807 +2.52(+6.84%)
May 07, 2021 36.47 37.31 35.83 36.89 543,560 -0.49(-1.32%)
May 06, 2021 38.20 38.52 36.76 37.38 385,865 -0.90(-2.34%)
May 05, 2021 37.06 38.76 35.33 38.27 768,393 +2.37(+6.61%)
May 04, 2021 33.26 35.95 33.10 35.90 814,745 +2.62(+7.87%)
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.