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 29, 2018 27.30 27.30 27.30 0 +0.54(+2.02%)
Mar 28, 2018 26.26 26.80 25.98 26.76 211,740 +0.50(+1.91%)
Mar 27, 2018 27.24 27.30 26.11 26.26 134,977 -0.75(-2.77%)
Mar 26, 2018 26.95 27.09 26.12 27.00 190,501 +0.34(+1.26%)
Mar 23, 2018 26.87 27.57 26.14 26.67 202,111 -0.15(-0.55%)
Mar 22, 2018 27.67 27.83 26.68 26.82 220,513 -0.73(-2.65%)
Mar 21, 2018 26.35 28.08 26.35 27.55 453,376 +1.31(+4.99%)
Mar 20, 2018 26.43 26.88 26.15 26.24 194,120 -0.15(-0.56%)
Mar 19, 2018 27.45 27.61 26.08 26.38 240,713 -0.68(-2.51%)
Mar 16, 2018 25.52 27.18 25.52 27.06 923,165 +1.65(+6.47%)
Mar 15, 2018 26.50 27.37 25.16 25.42 302,248 -0.67(-2.57%)
Mar 14, 2018 27.31 27.35 25.91 26.09 210,893 -1.11(-4.09%)
Mar 13, 2018 27.57 27.67 27.14 27.20 105,690 -0.26(-0.93%)
Mar 12, 2018 27.56 28.16 27.11 27.46 192,285 -0.02(-0.07%)
Mar 09, 2018 27.46 27.70 27.10 27.48 215,614 +0.46(+1.71%)
Mar 08, 2018 27.02 27.15 26.87 27.01 251,265 +0.14(+0.51%)
Mar 07, 2018 26.80 26.88 202,145 -0.45(-1.66%)
Mar 06, 2018 27.36 27.82 27.21 27.33 193,416 +0.32(+1.17%)
Mar 05, 2018 26.88 27.70 26.88 27.01 303,411 +0.16(+0.59%)
Mar 02, 2018 26.68 27.24 26.35 26.86 288,399 +0.03(+0.11%)
Mar 01, 2018 27.47 27.47 26.53 26.83 206,906 -0.79(-2.85%)
Feb 28, 2018 28.69 28.69 27.49 27.61 198,881 -0.88(-3.08%)
Feb 27, 2018 28.39 28.91 28.33 28.49 292,289 -0.02(-0.07%)
Feb 26, 2018 28.70 29.03 28.25 28.51 171,936 -0.06(-0.21%)
Feb 23, 2018 28.19 29.03 28.15 28.57 321,337 +0.57(+2.04%)
Feb 22, 2018 28.00 235,292 +0.08(+0.28%)
Feb 21, 2018 27.91 28.57 27.70 27.92 276,610 +0.10(+0.35%)
Feb 20, 2018 27.36 28.04 27.36 27.82 296,523 +0.41(+1.51%)
Feb 16, 2018 27.41 27.41 27.41 0 +1.67(+6.51%)
Feb 15, 2018 25.46 25.97 25.06 25.73 386,663 +0.37(+1.48%)
Feb 14, 2018 25.14 25.89 24.95 25.36 303,962 -0.04(-0.16%)
Feb 13, 2018 25.46 25.64 24.88 25.40 252,236 -0.09(-0.35%)
Feb 12, 2018 25.04 25.80 24.51 25.49 524,835 +1.01(+4.15%)
Feb 09, 2018 25.00 25.38 23.31 24.47 398,543 -0.38(-1.55%)
Feb 08, 2018 25.54 25.96 24.84 24.86 373,769 -0.69(-2.70%)
Feb 07, 2018 26.10 26.10 25.26 25.55 370,739 -0.61(-2.34%)
Feb 06, 2018 25.53 26.30 25.15 26.16 412,326 -0.02(-0.08%)
Feb 05, 2018 26.60 26.85 25.71 26.18 244,129 -0.82(-3.03%)
Feb 02, 2018 27.24 27.32 26.26 26.99 398,720 -0.28(-1.01%)
Feb 01, 2018 27.60 27.73 27.09 27.27 267,780 -0.33(-1.18%)
Jan 31, 2018 27.47 27.85 27.03 27.60 199,827 +0.13(+0.47%)
Jan 30, 2018 27.88 28.06 27.19 27.47 274,993 -0.62(-2.21%)
Jan 29, 2018 27.32 28.34 26.82 28.09 167,839 +0.72(+2.63%)
Jan 26, 2018 27.18 27.55 26.84 27.37 145,965 +0.14(+0.51%)
Jan 25, 2018 28.40 28.95 27.12 27.23 178,466 -0.89(-3.15%)
Jan 24, 2018 27.89 28.48 27.70 28.12 117,367 +0.33(+1.21%)
Jan 23, 2018 27.91 28.10 27.37 27.78 146,870 +0.08(+0.28%)
Jan 22, 2018 27.21 28.03 27.00 27.70 117,001 +0.25(+0.90%)
Jan 19, 2018 27.59 27.59 26.85 27.46 293,846 -0.13(-0.46%)
Jan 18, 2018 27.98 28.20 26.97 27.59 294,461 -0.39(-1.41%)
Jan 17, 2018 27.86 28.09 27.42 27.98 225,165 +0.39(+1.43%)
Jan 16, 2018 28.74 28.74 27.40 27.59 237,527 -0.79(-2.78%)
Jan 12, 2018 28.37 28.37 28.37 0 -0.52(-1.81%)
Jan 11, 2018 28.40 29.67 28.15 28.90 288,517 +1.04(+3.75%)
Jan 10, 2018 27.96 27.85 159,698 +0.42(+1.54%)
Jan 09, 2018 27.68 28.16 27.19 27.43 235,076 -0.34(-1.24%)
Jan 08, 2018 27.53 28.14 27.02 27.77 306,440 +0.13(+0.46%)
Jan 05, 2018 27.68 28.16 27.08 27.64 261,676 -0.09(-0.32%)
Jan 04, 2018 28.27 28.54 27.15 27.73 422,561 -0.44(-1.57%)
Jan 03, 2018 27.20 28.72 26.16 28.18 375,982 +1.38(+5.15%)
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.