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, 2019 21.36 22.20 21.30 21.48 199,344 +0.12(+0.55%)
Jul 30, 2019 21.19 21.65 20.61 21.36 316,896 +0.04(+0.18%)
Jul 29, 2019 21.78 21.94 21.05 21.32 181,776 -0.42(-1.95%)
Jul 26, 2019 22.10 22.31 21.58 21.74 125,559 -0.31(-1.39%)
Jul 25, 2019 23.03 23.08 22.02 22.05 149,048 -0.89(-3.87%)
Jul 24, 2019 21.33 22.99 21.33 22.94 159,882 +1.57(+7.33%)
Jul 23, 2019 21.24 21.61 20.85 21.37 154,620 +0.32(+1.50%)
Jul 22, 2019 20.96 21.47 20.77 21.05 129,290 +0.16(+0.75%)
Jul 19, 2019 20.22 20.98 20.08 20.90 137,638 +0.68(+3.36%)
Jul 18, 2019 19.66 20.29 19.66 20.22 170,519 +0.36(+1.84%)
Jul 17, 2019 20.78 20.78 19.85 19.85 177,684 -0.98(-4.68%)
Jul 16, 2019 21.11 21.33 20.69 20.83 195,567 -0.32(-1.49%)
Jul 15, 2019 21.40 21.46 20.85 21.14 184,105 -0.15(-0.69%)
Jul 12, 2019 21.46 21.62 21.20 21.29 154,995 -0.12(-0.55%)
Jul 11, 2019 21.50 21.50 21.10 21.41 300,381 +0.02(+0.09%)
Jul 10, 2019 20.35 21.39 20.21 21.39 244,453 +1.31(+6.53%)
Jul 09, 2019 19.65 20.09 19.51 20.08 267,118 +0.25(+1.24%)
Jul 08, 2019 20.20 20.68 19.75 19.83 284,594 -0.52(-2.57%)
Jul 05, 2019 19.64 20.36 19.54 20.35 149,717 +0.64(+3.25%)
Jul 03, 2019 19.72 19.73 19.37 19.71 128,706 +0.02(+0.10%)
Jul 02, 2019 20.33 20.33 19.41 19.69 751,516 -0.78(-3.80%)
Jul 01, 2019 20.95 21.07 20.25 20.47 247,600 -0.10(-0.48%)
Jun 28, 2019 19.88 20.57 19.74 20.57 373,633 +0.76(+3.83%)
Jun 27, 2019 19.59 19.84 19.40 19.81 115,448 +0.22(+1.11%)
Jun 26, 2019 19.19 20.01 19.03 19.60 138,582 +0.76(+4.03%)
Jun 25, 2019 18.56 19.00 18.37 18.84 165,399 +0.14(+0.74%)
Jun 24, 2019 18.72 19.06 18.58 18.70 296,717 -0.02(-0.11%)
Jun 21, 2019 18.47 18.83 18.43 18.72 170,119 +0.25(+1.33%)
Jun 20, 2019 18.26 18.84 18.17 18.47 138,963 +0.74(+4.17%)
Jun 19, 2019 18.30 18.30 17.63 17.73 161,698 -0.74(-4.00%)
Jun 18, 2019 17.98 18.66 17.98 18.47 135,682 +0.62(+3.48%)
Jun 17, 2019 17.55 17.92 17.38 17.85 197,558 +0.30(+1.68%)
Jun 14, 2019 18.09 18.30 17.53 17.56 119,063 -0.56(-3.10%)
Jun 13, 2019 18.24 18.49 17.79 18.12 159,804 +0.28(+1.55%)
Jun 12, 2019 18.46 18.58 17.77 17.84 179,275 -0.83(-4.43%)
Jun 11, 2019 19.01 19.31 18.60 18.67 133,505 -0.13(-0.68%)
Jun 10, 2019 18.99 19.40 18.69 18.80 115,247 -0.16(-0.83%)
Jun 07, 2019 18.94 19.19 18.70 18.96 80,999 +0.05(+0.26%)
Jun 06, 2019 18.73 19.00 18.61 18.91 98,308 +0.11(+0.58%)
Jun 05, 2019 20.11 20.11 18.50 18.80 199,556 -1.35(-6.70%)
Jun 04, 2019 19.78 20.18 19.57 20.15 183,958 +0.63(+3.23%)
Jun 03, 2019 19.38 19.72 19.13 19.52 208,808 +0.28(+1.43%)
May 31, 2019 19.22 19.52 18.84 19.24 236,401 -0.45(-2.30%)
May 30, 2019 20.25 20.48 19.67 19.69 149,827 -0.62(-3.05%)
May 29, 2019 20.45 20.45 19.82 20.31 137,680 -0.56(-2.69%)
May 28, 2019 20.93 21.17 20.74 20.88 215,428 -0.06(-0.28%)
May 24, 2019 21.04 21.23 20.67 20.94 157,736 +0.16(+0.76%)
May 23, 2019 22.19 22.26 20.35 20.78 296,003 -1.68(-7.50%)
May 22, 2019 23.64 23.79 22.41 22.46 233,667 -1.38(-5.79%)
May 21, 2019 23.95 24.31 23.71 23.84 82,247 +0.00(+0.00%)
May 20, 2019 23.98 24.06 23.68 23.84 200,653 -0.16(-0.66%)
May 17, 2019 24.35 24.55 23.95 24.00 127,995 -0.63(-2.56%)
May 16, 2019 24.39 24.91 24.34 24.63 266,603 +0.38(+1.59%)
May 15, 2019 23.54 24.36 23.50 24.25 157,144 +0.44(+1.86%)
May 14, 2019 23.81 24.04 23.60 23.80 115,823 +0.13(+0.54%)
May 13, 2019 23.56 24.13 23.56 23.67 152,318 -0.25(-1.03%)
May 10, 2019 23.50 24.00 23.27 23.92 149,209 -0.02(-0.08%)
May 09, 2019 22.90 24.60 22.63 23.94 349,316 +0.93(+4.02%)
May 08, 2019 22.52 23.11 22.52 23.01 201,164 +0.45(+2.01%)
May 07, 2019 22.83 22.90 22.43 22.56 136,989 -0.59(-2.55%)
May 06, 2019 22.86 23.42 22.58 23.15 128,531 +0.00(+0.00%)
May 03, 2019 22.73 23.21 22.50 23.15 109,420 +0.64(+2.84%)
May 02, 2019 23.24 23.43 22.45 22.51 176,350 -1.15(-4.87%)
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.