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 (%)
Aug 31, 2017 24.37 25.62 24.30 25.61 168,562 +1.53(+6.34%)
Aug 30, 2017 23.82 24.43 22.98 24.08 233,782 +0.43(+1.83%)
Aug 29, 2017 23.84 24.12 23.00 23.64 197,295 -0.65(-2.68%)
Aug 28, 2017 25.17 25.77 23.55 24.29 189,321 -1.23(-4.82%)
Aug 25, 2017 24.93 25.73 24.58 25.53 171,985 +0.64(+2.57%)
Aug 24, 2017 24.33 25.04 24.11 24.89 133,489 +0.55(+2.27%)
Aug 23, 2017 24.23 24.67 23.86 24.33 212,130 +0.18(+0.73%)
Aug 22, 2017 24.69 24.69 23.88 24.16 90,936 -0.31(-1.25%)
Aug 21, 2017 24.19 24.69 23.77 24.46 113,777 +0.26(+1.06%)
Aug 18, 2017 24.42 24.68 23.73 24.21 194,062 -0.49(-1.99%)
Aug 17, 2017 25.31 26.09 24.46 24.70 154,071 -0.86(-3.35%)
Aug 16, 2017 26.71 27.13 25.47 25.56 113,480 -1.31(-4.88%)
Aug 15, 2017 28.25 29.05 26.33 26.87 145,517 -1.34(-4.75%)
Aug 14, 2017 29.87 30.22 27.76 28.21 133,774 -1.47(-4.95%)
Aug 11, 2017 29.41 30.08 28.82 29.67 181,918 +0.47(+1.62%)
Aug 10, 2017 27.88 29.91 27.53 29.20 165,881 +1.18(+4.22%)
Aug 09, 2017 27.52 28.50 26.69 28.02 317,846 +1.18(+4.41%)
Aug 08, 2017 26.88 27.70 26.33 26.84 132,344 -0.33(-1.23%)
Aug 07, 2017 28.02 28.05 26.72 27.17 61,496 -0.91(-3.23%)
Aug 04, 2017 28.05 28.78 27.09 28.08 72,197 +0.12(+0.42%)
Aug 03, 2017 28.84 28.97 27.89 27.96 113,684 -0.89(-3.07%)
Aug 02, 2017 28.69 29.67 28.27 28.85 181,717 -0.05(-0.17%)
Aug 01, 2017 28.59 28.99 28.47 28.90 77,884 +0.29(+1.00%)
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%)
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.