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 (%)
Dec 31, 2020 19.04 19.04 19.04 365,615 -0.45(-2.32%)
Dec 30, 2020 18.92 19.67 18.79 19.50 365,615 +0.62(+3.29%)
Dec 29, 2020 19.30 19.52 18.83 18.88 188,947 -0.26(-1.34%)
Dec 28, 2020 19.91 19.98 19.05 19.13 306,092 -0.74(-3.72%)
Dec 24, 2020 20.20 20.20 19.49 19.87 120,179 -0.33(-1.61%)
Dec 23, 2020 19.45 20.54 19.04 20.20 825,095 +0.95(+4.91%)
Dec 22, 2020 19.87 20.10 19.20 19.25 373,970 -0.66(-3.32%)
Dec 21, 2020 19.30 19.95 18.63 19.91 923,540 -0.42(-2.08%)
Dec 18, 2020 21.43 21.43 19.89 20.33 1,202,305 -1.02(-4.80%)
Dec 17, 2020 22.03 22.24 21.20 21.36 275,948 -0.43(-1.99%)
Dec 16, 2020 22.23 22.36 21.63 21.79 426,309 -0.13(-0.58%)
Dec 15, 2020 21.87 21.95 21.33 21.92 515,920 +0.43(+2.02%)
Dec 14, 2020 23.54 23.54 21.00 21.49 291,401 -1.52(-6.60%)
Dec 11, 2020 23.74 24.16 22.90 23.00 187,780 -1.03(-4.30%)
Dec 10, 2020 23.12 24.54 23.12 24.04 539,334 +0.83(+3.57%)
Dec 09, 2020 24.06 24.20 22.71 23.21 252,689 -0.53(-2.24%)
Dec 08, 2020 23.05 24.14 23.03 23.74 201,641 +0.59(+2.55%)
Dec 07, 2020 24.29 24.29 23.05 23.15 176,793 -1.37(-5.58%)
Dec 04, 2020 23.12 24.55 23.12 24.52 190,826 +1.98(+8.78%)
Dec 03, 2020 22.12 22.95 21.38 22.54 142,372 +0.57(+2.60%)
Dec 02, 2020 21.80 22.95 21.58 21.97 130,754 +0.16(+0.72%)
Dec 01, 2020 22.41 22.54 21.36 21.81 156,691 +0.07(+0.32%)
Nov 30, 2020 23.50 23.90 21.68 21.74 198,499 -2.11(-8.84%)
Nov 27, 2020 24.52 24.52 23.60 23.85 45,777 -0.78(-3.16%)
Nov 25, 2020 23.69 24.80 23.38 24.63 135,608 +0.62(+2.59%)
Nov 24, 2020 25.17 25.30 23.44 24.01 304,707 -0.38(-1.58%)
Nov 23, 2020 23.96 24.67 23.76 24.39 167,922 +0.89(+3.77%)
Nov 20, 2020 23.36 23.89 23.22 23.51 100,995 -0.14(-0.58%)
Nov 19, 2020 23.65 23.91 22.64 23.64 170,139 -0.28(-1.15%)
Nov 18, 2020 24.81 25.42 23.88 23.92 211,020 -0.66(-2.69%)
Nov 17, 2020 23.62 24.86 23.30 24.58 389,239 +0.76(+3.18%)
Nov 16, 2020 23.07 23.86 22.88 23.82 194,250 +1.96(+8.97%)
Nov 13, 2020 20.37 22.08 20.37 21.86 138,754 +1.65(+8.14%)
Nov 12, 2020 21.36 21.46 19.91 20.22 287,329 -1.19(-5.57%)
Nov 11, 2020 21.59 21.72 20.95 21.41 169,175 +0.06(+0.28%)
Nov 10, 2020 20.07 21.37 19.77 21.35 287,479 +1.93(+9.94%)
Nov 09, 2020 17.68 20.19 17.65 19.42 386,729 +3.58(+22.57%)
Nov 06, 2020 17.09 17.76 15.64 15.84 266,547 -1.29(-7.53%)
Nov 05, 2020 17.27 17.82 17.07 17.13 140,631 -0.22(-1.25%)
Nov 04, 2020 17.79 17.83 17.23 17.35 96,457 -0.55(-3.08%)
Nov 03, 2020 18.26 18.49 17.88 17.90 135,336 +0.03(+0.17%)
Nov 02, 2020 17.63 18.08 17.25 17.87 81,012 +0.42(+2.43%)
Oct 30, 2020 17.63 17.63 17.07 17.45 125,254 -0.32(-1.78%)
Oct 29, 2020 17.26 17.82 16.77 17.76 133,848 +0.16(+0.90%)
Oct 28, 2020 18.30 18.57 17.60 17.61 109,422 -1.30(-6.88%)
Oct 27, 2020 19.16 19.16 18.63 18.91 75,738 -0.33(-1.69%)
Oct 26, 2020 19.62 19.83 18.45 19.23 151,405 -0.71(-3.56%)
Oct 23, 2020 19.97 20.61 19.88 19.94 113,379 -0.03(-0.15%)
Oct 22, 2020 19.32 20.17 19.30 19.97 154,094 +0.72(+3.74%)
Oct 21, 2020 19.51 20.02 19.19 19.25 119,900 -0.41(-2.10%)
Oct 20, 2020 20.10 20.10 19.09 19.66 148,898 -0.06(-0.30%)
Oct 19, 2020 20.45 20.63 19.70 19.72 134,448 -0.61(-3.00%)
Oct 16, 2020 20.47 20.81 20.24 20.33 116,322 -0.28(-1.34%)
Oct 15, 2020 19.86 20.74 19.68 20.61 103,543 +0.38(+1.90%)
Oct 14, 2020 20.33 21.10 20.20 20.23 174,047 +0.02(+0.10%)
Oct 13, 2020 20.24 20.68 20.04 20.21 102,663 +0.00(+0.00%)
Oct 12, 2020 20.13 20.33 19.72 20.21 96,878 +0.01(+0.05%)
Oct 09, 2020 20.46 20.46 20.02 20.20 181,386 -0.15(-0.73%)
Oct 08, 2020 19.59 20.46 19.54 20.34 231,820 +0.95(+4.88%)
Oct 07, 2020 19.02 19.77 18.75 19.40 256,504 +0.50(+2.66%)
Oct 06, 2020 19.70 20.15 18.90 18.90 221,388 -0.48(-2.49%)
Oct 05, 2020 18.72 19.46 18.60 19.38 149,124 +1.03(+5.64%)
Oct 02, 2020 17.45 18.54 17.44 18.34 147,179 +0.35(+1.97%)
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.