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, 2019 22.22 22.84 21.61 22.69 226,000 +0.84(+3.84%)
Mar 28, 2019 21.61 21.90 21.41 21.85 172,321 +0.10(+0.46%)
Mar 27, 2019 21.68 21.90 21.25 21.75 162,837 +0.04(+0.18%)
Mar 26, 2019 22.14 22.75 21.65 21.71 212,696 -0.06(-0.28%)
Mar 25, 2019 21.67 22.00 21.39 21.77 119,100 -0.06(-0.27%)
Mar 22, 2019 22.89 22.97 21.82 21.83 191,400 -1.30(-5.62%)
Mar 21, 2019 23.00 23.54 22.71 23.13 231,599 +0.41(+1.80%)
Mar 20, 2019 21.58 23.13 21.41 22.72 269,483 +1.14(+5.28%)
Mar 19, 2019 21.62 22.33 21.47 21.58 338,143 -0.05(-0.23%)
Mar 18, 2019 20.91 21.87 20.89 21.63 237,008 +0.72(+3.44%)
Mar 15, 2019 21.39 21.50 20.90 20.91 530,700 -0.66(-3.06%)
Mar 14, 2019 21.69 22.10 21.52 21.57 166,944 -0.14(-0.64%)
Mar 13, 2019 22.19 22.66 21.36 21.71 169,310 -0.17(-0.78%)
Mar 12, 2019 21.72 22.21 21.39 21.88 155,345 +0.23(+1.06%)
Mar 11, 2019 21.21 21.87 20.90 21.65 166,543 +0.58(+2.75%)
Mar 08, 2019 21.92 21.92 20.94 21.07 600,000 -1.25(-5.60%)
Mar 07, 2019 22.32 22.46 21.82 22.32 121,494 +0.10(+0.45%)
Mar 06, 2019 22.84 22.84 22.07 22.22 139,704 -0.78(-3.39%)
Mar 05, 2019 23.84 23.85 22.60 23.00 163,266 -0.82(-3.44%)
Mar 04, 2019 23.60 24.32 23.33 23.82 171,999 +0.27(+1.15%)
Mar 01, 2019 22.88 23.56 22.69 23.55 313,100 +0.58(+2.53%)
Feb 28, 2019 24.25 25.94 22.57 22.97 391,462 -0.03(-0.13%)
Feb 27, 2019 22.98 23.42 22.45 23.00 127,225 +0.16(+0.70%)
Feb 26, 2019 23.40 23.74 22.82 22.84 113,412 -0.58(-2.48%)
Feb 25, 2019 24.05 24.25 23.41 23.42 118,284 -0.74(-3.06%)
Feb 22, 2019 23.91 24.28 23.56 24.16 104,000 +0.48(+2.03%)
Feb 21, 2019 24.00 24.36 23.49 23.68 120,456 -0.41(-1.70%)
Feb 20, 2019 24.52 24.73 24.01 24.09 178,799 -0.52(-2.11%)
Feb 19, 2019 24.53 24.92 24.51 24.61 131,496 +0.14(+0.57%)
Feb 15, 2019 24.05 24.75 23.84 24.47 178,600 +0.67(+2.82%)
Feb 14, 2019 23.34 24.08 23.29 23.80 233,458 +0.32(+1.36%)
Feb 13, 2019 22.57 23.59 22.57 23.48 142,898 +0.91(+4.03%)
Feb 12, 2019 22.45 22.87 22.18 22.57 220,995 +0.46(+2.08%)
Feb 11, 2019 21.54 22.14 21.17 22.11 136,913 +0.36(+1.66%)
Feb 08, 2019 22.37 22.37 21.09 21.75 137,700 -0.67(-2.99%)
Feb 07, 2019 23.57 23.57 22.32 22.42 305,254 -1.36(-5.72%)
Feb 06, 2019 23.72 23.94 23.25 23.78 102,965 -0.18(-0.75%)
Feb 05, 2019 24.09 24.57 23.80 23.96 241,283 -0.06(-0.25%)
Feb 04, 2019 22.93 24.07 22.63 24.02 134,086 +0.81(+3.49%)
Feb 01, 2019 23.04 23.65 22.56 23.21 268,500 +0.16(+0.69%)
Jan 31, 2019 24.17 24.17 22.91 23.05 292,890 -0.48(-2.04%)
Jan 30, 2019 23.54 23.68 22.96 23.53 206,278 +0.17(+0.73%)
Jan 29, 2019 23.80 23.96 23.28 23.36 129,645 -0.47(-1.97%)
Jan 28, 2019 24.07 24.07 23.41 23.83 169,788 -0.73(-2.97%)
Jan 25, 2019 24.22 24.86 24.22 24.56 169,100 +0.51(+2.12%)
Jan 24, 2019 24.23 24.82 23.93 24.05 212,592 -0.21(-0.87%)
Jan 23, 2019 24.55 24.74 24.14 24.26 217,269 -0.14(-0.57%)
Jan 22, 2019 24.50 24.59 24.02 24.40 175,473 -0.30(-1.21%)
Jan 18, 2019 24.60 24.97 24.13 24.70 171,400 +0.63(+2.62%)
Jan 17, 2019 23.95 24.52 23.63 24.07 143,177 -0.26(-1.07%)
Jan 16, 2019 23.43 24.40 23.32 24.33 145,444 +0.84(+3.58%)
Jan 15, 2019 23.63 24.01 23.31 23.49 178,837 -0.02(-0.09%)
Jan 14, 2019 23.34 23.90 23.00 23.51 155,125 +0.01(+0.04%)
Jan 11, 2019 24.02 24.02 23.26 23.50 138,100 -0.54(-2.25%)
Jan 10, 2019 23.61 24.15 23.33 24.04 142,238 +0.27(+1.14%)
Jan 09, 2019 23.93 24.13 23.25 23.77 325,022 +0.22(+0.93%)
Jan 08, 2019 24.03 24.05 23.27 23.55 166,644 -0.10(-0.42%)
Jan 07, 2019 23.43 24.29 23.28 23.65 298,921 +0.37(+1.59%)
Jan 04, 2019 22.72 23.30 22.38 23.28 257,200 +1.15(+5.20%)
Jan 03, 2019 21.85 22.33 21.05 22.13 183,888 +0.28(+1.28%)
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.