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 (%)
Jun 30, 2017 29.91 32.10 29.53 31.71 180,542 +2.09(+7.06%)
Jun 29, 2017 29.05 30.58 28.87 29.62 301,594 +0.67(+2.31%)
Jun 28, 2017 29.21 29.49 28.49 28.95 214,531 -0.29(-0.99%)
Jun 27, 2017 28.92 29.48 28.50 29.24 252,843 +0.49(+1.70%)
Jun 26, 2017 29.05 29.05 27.79 28.75 224,245 -0.30(-1.03%)
Jun 23, 2017 29.25 29.44 28.55 29.05 2,615,762 -0.14(-0.48%)
Jun 22, 2017 29.23 30.18 28.92 29.19 171,253 -0.28(-0.95%)
Jun 21, 2017 30.49 30.61 28.88 29.47 319,092 -0.78(-2.58%)
Jun 20, 2017 30.61 30.61 29.35 30.25 209,232 -0.71(-2.29%)
Jun 19, 2017 31.00 32.00 30.03 30.96 214,458 -0.32(-1.02%)
Jun 16, 2017 32.00 32.27 30.60 31.28 545,531 -0.78(-2.43%)
Jun 15, 2017 33.57 33.97 31.73 32.06 138,913 -1.88(-5.54%)
Jun 14, 2017 34.99 35.38 33.41 33.94 231,837 -1.28(-3.63%)
Jun 13, 2017 35.59 35.91 34.85 35.22 113,887 -0.08(-0.23%)
Jun 12, 2017 35.06 36.40 33.60 35.30 191,086 +0.36(+1.03%)
Jun 09, 2017 36.10 36.10 34.50 34.94 189,981 -0.73(-2.05%)
Jun 08, 2017 34.40 36.29 33.51 35.67 260,578 +1.66(+4.88%)
Jun 07, 2017 35.42 35.95 33.20 34.01 374,264 -1.59(-4.47%)
Jun 06, 2017 34.82 35.76 32.94 35.60 141,680 +0.68(+1.95%)
Jun 05, 2017 34.53 35.71 32.29 34.92 122,700 -0.16(-0.46%)
Jun 02, 2017 35.11 36.02 33.54 35.08 161,544 -0.32(-0.90%)
Jun 01, 2017 35.54 36.36 35.22 35.40 83,020 +0.11(+0.31%)
May 31, 2017 36.23 36.98 34.99 35.29 89,574 -1.67(-4.52%)
May 30, 2017 36.92 37.49 36.34 36.96 51,053 -0.23(-0.62%)
May 26, 2017 37.27 37.50 36.56 37.19 45,424 -0.66(-1.74%)
May 25, 2017 38.80 38.80 37.03 37.85 58,865 -0.98(-2.52%)
May 24, 2017 37.81 39.08 37.81 38.83 93,033 +0.65(+1.70%)
May 23, 2017 38.76 39.50 38.16 38.18 46,685 -0.45(-1.16%)
May 22, 2017 39.25 39.25 38.50 38.63 70,330 -0.12(-0.31%)
May 19, 2017 38.23 39.55 38.13 38.75 98,896 +0.94(+2.49%)
May 18, 2017 36.81 38.11 36.81 37.81 194,537 +0.52(+1.39%)
May 17, 2017 37.38 37.86 35.88 37.29 110,916 -1.11(-2.89%)
May 16, 2017 39.00 39.69 38.14 38.40 75,751 -0.59(-1.51%)
May 15, 2017 39.21 39.29 38.63 38.99 59,760 +0.74(+1.93%)
May 12, 2017 38.51 39.19 36.91 38.25 293,912 -0.74(-1.90%)
May 11, 2017 39.39 40.49 38.41 38.99 119,465 +0.53(+1.38%)
May 10, 2017 37.18 38.99 37.18 38.46 253,633 +1.68(+4.57%)
May 09, 2017 35.48 38.00 35.48 36.78 107,446 +0.42(+1.16%)
May 08, 2017 33.80 36.90 33.15 36.36 422,665 +2.53(+7.48%)
May 05, 2017 32.00 34.08 31.77 33.83 273,958 +0.88(+2.67%)
May 04, 2017 34.09 34.98 32.00 32.95 239,216 -2.56(-7.21%)
May 03, 2017 37.41 38.00 34.38 35.51 333,458 -2.44(-6.43%)
May 02, 2017 38.99 39.18 37.50 37.95 329,321 -1.25(-3.19%)
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.