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 31, 2020 9.950 11.54 9.830 11.25 557,833 +2.10(+22.95%)
Mar 30, 2020 9.860 9.860 8.770 9.150 364,518 -0.89(-8.86%)
Mar 27, 2020 11.29 11.68 9.860 10.04 263,000 -1.74(-14.77%)
Mar 26, 2020 13.25 13.35 11.36 11.78 419,888 -1.31(-10.01%)
Mar 25, 2020 12.94 14.54 12.28 13.09 536,471 +0.45(+3.56%)
Mar 24, 2020 11.11 12.64 10.94 12.64 413,977 +2.03(+19.13%)
Mar 23, 2020 10.59 11.28 9.760 10.61 362,220 +0.05(+0.47%)
Mar 20, 2020 10.86 11.64 9.790 10.56 568,000 -0.25(-2.31%)
Mar 19, 2020 9.640 11.72 8.900 10.81 652,354 +1.35(+14.27%)
Mar 18, 2020 10.59 11.34 9.160 9.460 821,567 -2.04(-17.74%)
Mar 17, 2020 11.49 11.62 10.00 11.50 630,853 +0.27(+2.40%)
Mar 16, 2020 9.110 11.85 8.900 11.23 563,532 +0.39(+3.60%)
Mar 13, 2020 10.89 11.24 8.250 10.84 714,800 +0.45(+4.33%)
Mar 12, 2020 9.680 11.36 9.380 10.39 513,629 -0.42(-3.89%)
Mar 11, 2020 11.24 11.74 10.28 10.81 513,203 -0.93(-7.92%)
Mar 10, 2020 11.06 11.74 9.175 11.74 603,793 +1.34(+12.88%)
Mar 09, 2020 13.09 13.20 10.20 10.40 756,936 -5.12(-32.99%)
Mar 06, 2020 17.14 17.41 14.90 15.52 347,400 -2.12(-12.02%)
Mar 05, 2020 18.42 18.75 17.34 17.64 354,840 -1.27(-6.72%)
Mar 04, 2020 18.75 18.99 18.18 18.91 237,352 +0.66(+3.62%)
Mar 03, 2020 19.09 19.09 17.70 18.25 352,402 -0.84(-4.40%)
Mar 02, 2020 16.65 19.20 15.83 19.09 363,753 +2.80(+17.19%)
Feb 28, 2020 12.76 16.38 11.81 16.29 453,300 +1.87(+12.97%)
Feb 27, 2020 15.49 15.49 14.41 14.42 366,608 -1.57(-9.82%)
Feb 26, 2020 16.52 16.76 15.92 15.99 209,146 -0.61(-3.67%)
Feb 25, 2020 17.57 17.64 16.45 16.60 288,376 -1.01(-5.74%)
Feb 24, 2020 18.23 18.35 17.50 17.61 266,574 -1.12(-5.98%)
Feb 21, 2020 18.79 18.90 18.28 18.73 210,300 -0.23(-1.21%)
Feb 20, 2020 18.43 19.09 18.30 18.96 216,776 +0.60(+3.27%)
Feb 19, 2020 17.94 18.47 17.64 18.36 178,281 +0.59(+3.32%)
Feb 18, 2020 17.49 17.90 17.46 17.77 220,730 +0.23(+1.31%)
Feb 14, 2020 17.75 17.84 17.35 17.54 131,400 -0.13(-0.74%)
Feb 13, 2020 17.35 17.77 17.20 17.67 176,036 +0.19(+1.09%)
Feb 12, 2020 18.08 18.44 17.31 17.48 218,540 -0.23(-1.30%)
Feb 11, 2020 18.51 18.64 17.69 17.71 321,345 -0.44(-2.42%)
Feb 10, 2020 18.99 18.99 17.95 18.15 193,172 -0.90(-4.72%)
Feb 07, 2020 19.01 19.16 18.78 19.05 251,900 -0.15(-0.78%)
Feb 06, 2020 19.38 19.38 18.79 19.20 180,745 -0.15(-0.78%)
Feb 05, 2020 18.65 19.43 18.65 19.35 239,884 +1.07(+5.85%)
Feb 04, 2020 18.74 18.77 18.15 18.28 160,676 -0.02(-0.11%)
Feb 03, 2020 18.32 18.72 18.15 18.30 316,177 +0.11(+0.60%)
Jan 31, 2020 18.21 18.25 17.68 18.19 215,400 -0.31(-1.68%)
Jan 30, 2020 17.95 18.58 17.84 18.50 275,560 +0.20(+1.09%)
Jan 29, 2020 17.62 18.61 17.62 18.30 369,599 +1.18(+6.89%)
Jan 28, 2020 16.70 17.27 16.53 17.12 358,388 +0.58(+3.51%)
Jan 27, 2020 16.62 16.87 16.17 16.54 308,850 -0.48(-2.82%)
Jan 24, 2020 17.62 17.71 16.83 17.02 245,300 -0.74(-4.17%)
Jan 23, 2020 17.94 17.94 17.53 17.76 273,468 -0.28(-1.55%)
Jan 22, 2020 18.86 18.89 18.01 18.04 443,616 -0.99(-5.20%)
Jan 21, 2020 19.99 19.99 19.02 19.03 274,916 -0.96(-4.80%)
Jan 17, 2020 20.40 20.48 19.85 19.99 423,000 -0.39(-1.91%)
Jan 16, 2020 20.90 20.99 20.37 20.38 151,495 -0.37(-1.78%)
Jan 15, 2020 20.93 20.93 20.50 20.75 157,061 -0.36(-1.71%)
Jan 14, 2020 21.81 21.81 21.07 21.11 145,076 -0.74(-3.39%)
Jan 13, 2020 22.53 22.53 21.67 21.85 276,082 -0.67(-2.98%)
Jan 10, 2020 22.63 22.69 22.22 22.52 173,500 -0.11(-0.49%)
Jan 09, 2020 22.74 22.96 22.00 22.63 206,021 -0.15(-0.66%)
Jan 08, 2020 24.30 24.30 22.55 22.78 179,412 -1.61(-6.60%)
Jan 07, 2020 25.32 25.32 24.20 24.39 232,189 -1.05(-4.13%)
Jan 06, 2020 24.27 25.56 23.99 25.44 379,971 +1.21(+4.99%)
Jan 03, 2020 23.67 24.36 23.63 24.23 246,900 +1.04(+4.48%)
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.