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 31, 2019 17.81 18.00 17.56 17.82 218,910 +0.01(+0.06%)
Oct 30, 2019 18.41 18.60 17.74 17.81 216,738 -0.59(-3.21%)
Oct 29, 2019 18.04 18.71 18.04 18.40 191,674 +0.20(+1.10%)
Oct 28, 2019 18.60 19.00 18.03 18.20 186,247 -0.38(-2.05%)
Oct 25, 2019 18.47 18.77 18.25 18.58 122,100 -0.07(-0.38%)
Oct 24, 2019 19.21 19.24 18.59 18.65 187,459 -0.44(-2.30%)
Oct 23, 2019 19.02 19.38 18.83 19.09 238,537 +0.03(+0.16%)
Oct 22, 2019 18.93 19.41 18.65 19.06 168,255 +0.22(+1.17%)
Oct 21, 2019 18.88 19.19 18.52 18.84 206,227 +0.08(+0.43%)
Oct 18, 2019 19.46 19.95 18.73 18.76 164,300 -0.82(-4.19%)
Oct 17, 2019 19.71 19.96 19.39 19.58 155,070 -0.04(-0.20%)
Oct 16, 2019 20.32 20.62 19.60 19.62 149,655 -0.87(-4.25%)
Oct 15, 2019 19.85 20.99 19.60 20.49 283,620 +0.49(+2.45%)
Oct 14, 2019 21.81 21.86 19.77 20.00 317,990 -2.20(-9.91%)
Oct 11, 2019 22.56 23.00 22.10 22.20 123,400 +0.16(+0.73%)
Oct 10, 2019 21.79 22.30 21.53 22.04 149,267 +0.47(+2.18%)
Oct 09, 2019 22.07 22.26 21.42 21.57 142,286 -0.10(-0.46%)
Oct 08, 2019 21.81 22.41 21.58 21.67 179,884 -0.57(-2.56%)
Oct 07, 2019 22.38 22.97 22.01 22.24 197,433 -0.17(-0.76%)
Oct 04, 2019 22.01 22.42 21.73 22.41 100,800 +0.50(+2.28%)
Oct 03, 2019 21.45 21.94 21.32 21.91 118,700 +0.15(+0.69%)
Oct 02, 2019 22.01 22.49 21.65 21.76 130,916 -0.41(-1.85%)
Oct 01, 2019 22.50 22.94 21.88 22.17 413,501 -0.22(-0.98%)
Sep 30, 2019 22.72 22.72 22.23 22.39 249,338 -0.39(-1.71%)
Sep 27, 2019 23.02 23.78 22.68 22.78 117,900 -0.58(-2.48%)
Sep 26, 2019 23.31 23.57 22.87 23.36 129,719 -0.13(-0.55%)
Sep 25, 2019 23.63 24.02 23.37 23.49 118,360 -0.40(-1.67%)
Sep 24, 2019 24.38 24.59 23.71 23.89 212,438 -0.61(-2.49%)
Sep 23, 2019 23.91 24.75 23.86 24.50 179,221 +0.36(+1.49%)
Sep 20, 2019 23.90 24.39 23.55 24.14 477,300 +0.25(+1.05%)
Sep 19, 2019 25.11 25.25 23.42 23.89 146,109 -1.13(-4.52%)
Sep 18, 2019 25.35 25.76 25.00 25.02 210,575 -0.58(-2.27%)
Sep 17, 2019 26.00 26.51 25.07 25.60 336,954 -0.40(-1.54%)
Sep 16, 2019 25.60 26.75 24.50 26.00 438,990 +2.45(+10.40%)
Sep 13, 2019 24.01 24.50 23.42 23.55 197,600 -0.08(-0.34%)
Sep 12, 2019 23.91 24.58 23.61 23.63 143,857 -0.76(-3.12%)
Sep 11, 2019 24.20 24.92 24.00 24.39 127,204 +0.13(+0.54%)
Sep 10, 2019 24.25 25.08 24.16 24.26 186,779 +0.18(+0.75%)
Sep 09, 2019 23.14 24.08 23.06 24.08 195,562 +1.26(+5.52%)
Sep 06, 2019 22.92 23.16 22.65 22.82 96,300 -0.34(-1.47%)
Sep 05, 2019 22.90 23.82 22.68 23.16 227,273 +0.63(+2.80%)
Sep 04, 2019 22.09 22.58 21.91 22.53 228,370 +1.17(+5.48%)
Sep 03, 2019 22.15 22.33 21.07 21.36 253,424 -1.20(-5.32%)
Aug 30, 2019 22.81 23.02 22.22 22.56 235,800 -0.04(-0.18%)
Aug 29, 2019 22.64 23.04 22.30 22.60 224,973 +0.33(+1.48%)
Aug 28, 2019 21.44 22.60 21.30 22.27 145,079 +1.00(+4.70%)
Aug 27, 2019 21.98 22.18 21.03 21.27 167,668 -0.53(-2.43%)
Aug 26, 2019 21.82 21.86 21.31 21.80 205,959 +0.27(+1.25%)
Aug 23, 2019 22.12 22.75 21.43 21.53 190,200 -1.13(-4.99%)
Aug 22, 2019 22.61 23.26 22.54 22.66 209,997 +0.25(+1.12%)
Aug 21, 2019 23.73 24.00 22.18 22.41 278,228 -1.09(-4.64%)
Aug 20, 2019 23.29 23.77 22.78 23.50 259,935 +0.00(+0.00%)
Aug 19, 2019 23.24 23.99 22.95 23.50 236,477 +0.72(+3.16%)
Aug 16, 2019 21.06 22.81 21.06 22.78 163,300 +1.82(+8.68%)
Aug 15, 2019 22.09 22.37 20.92 20.96 269,350 -1.10(-4.99%)
Aug 14, 2019 22.10 22.48 21.53 22.06 243,508 -0.64(-2.82%)
Aug 13, 2019 22.27 23.28 22.03 22.70 188,883 +0.42(+1.89%)
Aug 12, 2019 21.59 22.50 21.51 22.28 185,126 +0.61(+2.81%)
Aug 09, 2019 22.09 22.31 21.24 21.67 179,100 -0.36(-1.63%)
Aug 08, 2019 21.00 22.04 20.59 22.03 260,161 +1.44(+6.99%)
Aug 07, 2019 19.81 20.70 19.60 20.59 275,360 +0.29(+1.43%)
Aug 06, 2019 20.69 20.69 19.88 20.30 172,854 -0.22(-1.07%)
Aug 05, 2019 20.42 20.60 19.79 20.52 243,340 -0.53(-2.52%)
Aug 02, 2019 20.73 21.18 20.26 21.05 152,400 +0.42(+2.04%)
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.