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 (%)
Mar 31, 2020 9.803 11.37 9.684 11.08 566,218 +2.07(+22.95%)
Mar 30, 2020 9.714 9.714 8.640 9.014 369,997 -0.88(-8.86%)
Mar 27, 2020 11.12 11.51 9.714 9.891 266,953 -1.71(-14.77%)
Mar 26, 2020 13.05 13.15 11.19 11.61 426,199 -1.29(-10.01%)
Mar 25, 2020 12.75 14.32 12.10 12.90 544,535 +0.44(+3.56%)
Mar 24, 2020 10.95 12.45 10.78 12.45 420,200 +2.00(+19.13%)
Mar 23, 2020 10.43 11.11 9.615 10.45 367,665 +0.05(+0.47%)
Mar 20, 2020 10.70 11.47 9.645 10.40 576,538 -0.25(-2.31%)
Mar 19, 2020 9.497 11.55 8.768 10.65 662,160 +1.33(+14.27%)
Mar 18, 2020 10.43 11.17 9.024 9.320 833,917 -2.01(-17.74%)
Mar 17, 2020 11.32 11.45 9.852 11.33 640,336 +0.27(+2.40%)
Mar 16, 2020 8.975 11.67 8.768 11.06 572,003 +0.38(+3.60%)
Mar 13, 2020 10.73 11.07 8.128 10.68 725,545 +0.44(+4.33%)
Mar 12, 2020 9.537 11.19 9.241 10.24 521,350 -0.41(-3.89%)
Mar 11, 2020 11.07 11.57 10.13 10.65 520,917 -0.92(-7.92%)
Mar 10, 2020 10.90 11.57 9.039 11.57 612,869 +1.32(+12.88%)
Mar 09, 2020 12.90 13.00 10.04 10.25 768,314 -5.04(-32.99%)
Mar 06, 2020 16.89 17.15 14.68 15.29 352,622 -2.09(-12.02%)
Mar 05, 2020 18.15 18.47 17.08 17.38 360,174 -1.25(-6.72%)
Mar 04, 2020 18.47 18.71 17.91 18.63 240,919 +0.65(+3.62%)
Mar 03, 2020 18.81 18.81 17.44 17.98 357,699 -0.83(-4.40%)
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.