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 31, 2017 28.18 28.78 27.87 28.61 68,299 +0.47(+1.68%)
Jul 28, 2017 27.97 28.23 27.32 28.14 107,791 +0.16(+0.56%)
Jul 27, 2017 27.29 28.57 27.02 27.98 126,764 +0.67(+2.45%)
Jul 26, 2017 27.09 27.82 26.59 27.31 310,516 +0.27(+0.98%)
Jul 25, 2017 26.18 27.52 26.11 27.04 308,295 +1.17(+4.53%)
Jul 24, 2017 26.13 27.14 25.38 25.87 289,345 -0.27(-1.02%)
Jul 21, 2017 28.32 28.35 25.74 26.14 332,165 -1.82(-6.52%)
Jul 20, 2017 28.18 29.71 27.46 27.96 316,158 +0.06(+0.21%)
Jul 19, 2017 27.24 27.94 26.64 27.90 325,722 +0.34(+1.25%)
Jul 18, 2017 28.63 29.01 27.15 27.56 147,033 -1.11(-3.88%)
Jul 17, 2017 29.23 29.60 28.43 28.67 98,884 -0.68(-2.32%)
Jul 14, 2017 29.10 29.68 28.44 29.35 223,441 +0.24(+0.81%)
Jul 13, 2017 28.50 29.44 27.92 29.11 864,931 +0.89(+3.14%)
Jul 12, 2017 28.25 29.17 27.68 28.23 309,528 +0.21(+0.74%)
Jul 11, 2017 27.64 28.39 26.89 28.02 284,056 +0.46(+1.68%)
Jul 10, 2017 26.84 28.19 26.84 27.56 270,945 +0.12(+0.43%)
Jul 07, 2017 28.87 29.15 26.95 27.44 353,691 -1.77(-6.07%)
Jul 06, 2017 30.79 31.16 28.94 29.21 252,102 -1.69(-5.48%)
Jul 05, 2017 31.40 31.46 30.54 30.91 203,586 -0.52(-1.66%)
Jul 03, 2017 30.50 31.71 30.50 31.43 96,976 +0.19(+0.60%)
Jun 30, 2017 29.47 31.62 29.09 31.24 183,255 +2.06(+7.06%)
Jun 29, 2017 28.62 30.13 28.44 29.18 306,127 +0.66(+2.31%)
Jun 28, 2017 28.78 29.05 28.07 28.52 217,755 -0.29(-0.99%)
Jun 27, 2017 28.49 29.04 28.08 28.81 256,643 +0.48(+1.70%)
Jun 26, 2017 28.62 28.62 27.38 28.32 227,615 -0.30(-1.03%)
Jun 23, 2017 28.82 29.00 28.13 28.62 2,655,083 -0.14(-0.48%)
Jun 22, 2017 28.80 29.73 28.49 28.76 173,827 -0.28(-0.95%)
Jun 21, 2017 30.04 30.16 28.45 29.03 323,888 -0.77(-2.58%)
Jun 20, 2017 30.16 30.16 28.92 29.80 212,377 -0.70(-2.29%)
Jun 19, 2017 30.54 31.53 29.59 30.50 217,681 -0.32(-1.02%)
Jun 16, 2017 31.53 31.79 30.15 30.82 553,731 -0.77(-2.43%)
Jun 15, 2017 33.07 33.47 31.26 31.59 141,001 -1.85(-5.54%)
Jun 14, 2017 34.47 34.86 32.92 33.44 235,322 -1.26(-3.63%)
Jun 13, 2017 35.06 35.38 34.33 34.70 115,598 -0.08(-0.23%)
Jun 12, 2017 34.54 35.86 33.10 34.78 193,958 +0.35(+1.03%)
Jun 09, 2017 35.57 35.57 33.99 34.42 192,836 -0.72(-2.05%)
Jun 08, 2017 33.89 35.75 33.01 35.14 264,495 +1.64(+4.88%)
Jun 07, 2017 34.90 35.42 32.71 33.51 379,890 -1.57(-4.47%)
Jun 06, 2017 34.30 35.23 32.45 35.07 143,809 +0.67(+1.95%)
Jun 05, 2017 34.02 35.18 31.81 34.40 124,544 -0.16(-0.46%)
Jun 02, 2017 34.59 35.48 33.04 34.56 163,972 -0.32(-0.90%)
Jun 01, 2017 35.01 35.82 34.70 34.88 84,267 +0.11(+0.31%)
May 31, 2017 35.69 36.43 34.47 34.77 90,920 -1.65(-4.52%)
May 30, 2017 36.37 36.93 35.80 36.41 51,820 -0.23(-0.62%)
May 26, 2017 36.72 36.94 36.02 36.64 46,106 -0.65(-1.74%)
May 25, 2017 38.23 38.23 36.48 37.29 59,749 -0.97(-2.52%)
May 24, 2017 37.25 38.50 37.25 38.25 94,431 +0.64(+1.70%)
May 23, 2017 38.19 38.91 37.59 37.61 47,386 -0.44(-1.16%)
May 22, 2017 38.67 38.67 37.93 38.06 71,387 -0.12(-0.31%)
May 19, 2017 37.66 38.97 37.57 38.18 100,382 +0.93(+2.49%)
May 18, 2017 36.26 37.55 36.26 37.25 197,461 +0.51(+1.39%)
May 17, 2017 36.83 37.30 35.35 36.74 112,583 -1.09(-2.89%)
May 16, 2017 38.42 39.10 37.58 37.83 76,889 -0.58(-1.51%)
May 15, 2017 38.63 38.71 38.06 38.41 60,658 +0.73(+1.93%)
May 12, 2017 37.94 38.61 36.36 37.68 298,330 -0.73(-1.90%)
May 11, 2017 38.81 39.89 37.84 38.41 121,260 +0.52(+1.38%)
May 10, 2017 36.63 38.41 36.63 37.89 257,445 +1.66(+4.57%)
May 09, 2017 34.95 37.44 34.95 36.24 109,061 +0.41(+1.16%)
May 08, 2017 33.30 36.35 32.66 35.82 429,018 +2.49(+7.48%)
May 05, 2017 31.53 33.58 31.30 33.33 278,076 +0.87(+2.67%)
May 04, 2017 33.59 34.46 31.53 32.46 242,811 -2.52(-7.21%)
May 03, 2017 36.86 37.44 33.87 34.98 338,470 -2.40(-6.43%)
May 02, 2017 38.41 38.60 36.94 37.39 334,271 -1.23(-3.19%)
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.