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 (%)
Oct 29, 2021 55.26 56.14 53.25 56.14 1,547,895 +1.89(+3.48%)
Oct 28, 2021 56.05 56.25 53.43 54.25 1,135,837 -1.60(-2.86%)
Oct 27, 2021 57.39 58.27 55.80 55.85 540,544 -2.64(-4.51%)
Oct 26, 2021 57.35 58.49 578,655 +1.40(+2.45%)
Oct 25, 2021 56.85 58.21 56.74 57.09 727,650 +1.36(+2.44%)
Oct 22, 2021 55.14 55.81 54.01 55.73 500,191 +1.13(+2.07%)
Oct 21, 2021 54.89 55.45 54.21 54.60 566,135 -0.43(-0.78%)
Oct 20, 2021 53.24 55.25 53.01 55.03 665,039 +1.18(+2.19%)
Oct 19, 2021 54.44 54.53 52.83 53.85 482,162 +0.17(+0.32%)
Oct 18, 2021 54.16 55.21 53.41 53.68 644,857 +0.11(+0.21%)
Oct 15, 2021 53.00 53.86 52.58 53.57 617,458 +1.72(+3.32%)
Oct 14, 2021 51.59 51.99 50.92 51.85 382,743 +1.01(+1.99%)
Oct 13, 2021 50.04 50.90 49.34 50.84 488,853 -0.20(-0.39%)
Oct 12, 2021 50.15 52.25 49.61 51.04 794,276 +0.95(+1.90%)
Oct 11, 2021 51.77 51.94 50.05 50.09 704,909 -0.56(-1.11%)
Oct 08, 2021 51.12 52.10 50.20 50.65 667,065 +0.49(+0.98%)
Oct 07, 2021 48.19 50.30 47.63 50.16 710,178 +2.65(+5.58%)
Oct 06, 2021 47.84 48.58 46.60 47.51 676,279 -1.80(-3.65%)
Oct 05, 2021 50.37 51.62 48.28 49.31 866,367 -0.49(-0.98%)
Oct 04, 2021 49.80 51.02 49.20 49.80 943,831 +0.76(+1.55%)
Oct 01, 2021 48.07 49.53 47.90 49.04 710,170 +1.14(+2.38%)
Sep 30, 2021 47.71 49.07 46.84 47.90 699,583 +0.08(+0.17%)
Sep 29, 2021 46.39 47.93 44.87 47.82 680,512 +0.87(+1.85%)
Sep 28, 2021 48.00 48.30 46.82 46.95 670,286 -0.48(-1.01%)
Sep 27, 2021 47.34 47.86 46.59 47.43 842,484 +1.50(+3.27%)
Sep 24, 2021 45.70 46.50 45.19 45.93 364,360 +0.46(+1.01%)
Sep 23, 2021 45.00 46.06 44.67 45.47 653,388 +0.52(+1.16%)
Sep 22, 2021 45.00 45.84 44.58 44.95 647,133 +1.10(+2.51%)
Sep 21, 2021 43.76 44.26 41.73 43.85 595,013 +0.49(+1.13%)
Sep 20, 2021 42.00 43.37 41.37 43.36 576,592 -0.16(-0.37%)
Sep 17, 2021 43.97 44.55 42.89 43.52 3,685,656 -0.28(-0.64%)
Sep 16, 2021 44.46 45.11 43.79 43.80 390,063 -0.94(-2.10%)
Sep 15, 2021 44.35 46.47 44.23 44.74 921,647 +1.61(+3.73%)
Sep 14, 2021 44.31 44.46 42.69 43.13 609,958 -0.68(-1.55%)
Sep 13, 2021 44.49 45.34 43.47 43.81 612,748 +0.29(+0.66%)
Sep 10, 2021 44.11 44.40 43.23 43.52 509,410 +0.07(+0.16%)
Sep 09, 2021 42.41 43.91 42.07 43.45 950,581 +1.04(+2.46%)
Sep 08, 2021 41.88 42.93 41.69 42.41 905,269 +1.18(+2.86%)
Sep 07, 2021 40.67 41.98 40.67 41.23 761,635 +0.26(+0.63%)
Sep 03, 2021 40.58 41.19 40.20 40.97 311,074 +0.45(+1.10%)
Sep 02, 2021 39.80 41.43 39.80 40.53 401,518 +1.44(+3.68%)
Sep 01, 2021 38.32 39.28 37.82 39.09 412,409 +0.52(+1.34%)
Aug 31, 2021 37.70 38.90 37.32 38.57 456,844 +0.46(+1.20%)
Aug 30, 2021 40.00 40.01 38.06 38.12 417,155 -1.51(-3.81%)
Aug 27, 2021 37.69 39.73 37.69 39.62 493,248 +2.70(+7.31%)
Aug 26, 2021 36.68 37.37 36.16 36.92 393,843 -0.22(-0.59%)
Aug 25, 2021 36.65 37.65 36.19 37.14 404,842 +0.65(+1.79%)
Aug 24, 2021 35.92 36.65 35.67 36.49 462,038 +1.21(+3.43%)
Aug 23, 2021 33.81 35.35 33.54 35.28 432,375 +2.75(+8.45%)
Aug 20, 2021 31.87 32.56 31.71 32.53 456,592 +0.24(+0.74%)
Aug 19, 2021 31.94 32.49 31.49 32.29 557,512 -0.49(-1.48%)
Aug 18, 2021 34.23 35.15 32.68 32.78 475,858 -1.70(-4.92%)
Aug 17, 2021 34.31 35.25 34.28 34.47 429,090 -0.13(-0.37%)
Aug 16, 2021 35.57 35.69 34.44 34.60 623,026 -1.58(-4.36%)
Aug 13, 2021 37.63 37.63 36.14 36.18 560,749 -1.56(-4.13%)
Aug 12, 2021 37.04 37.93 36.65 37.74 364,893 +0.56(+1.49%)
Aug 11, 2021 37.91 38.21 36.11 37.18 727,421 -1.31(-3.40%)
Aug 10, 2021 36.08 38.88 35.10 38.49 817,358 +1.49(+4.02%)
Aug 09, 2021 36.69 37.53 36.09 37.00 465,921 -0.50(-1.32%)
Aug 06, 2021 37.46 37.94 36.88 37.50 278,901 +0.74(+2.02%)
Aug 05, 2021 36.35 37.70 36.35 36.76 346,418 +0.75(+2.09%)
Aug 04, 2021 36.79 37.36 35.59 36.00 607,971 -1.71(-4.52%)
Aug 03, 2021 37.00 38.21 36.48 37.71 359,531 +0.37(+0.98%)
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.