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 (%)
Jul 31, 2019 21.68 22.53 21.62 21.80 196,392 +0.12(+0.55%)
Jul 30, 2019 21.51 21.98 20.92 21.68 312,203 +0.04(+0.18%)
Jul 29, 2019 22.11 22.27 21.37 21.64 179,084 -0.43(-1.95%)
Jul 26, 2019 22.43 22.65 21.90 22.07 123,700 -0.31(-1.39%)
Jul 25, 2019 23.38 23.43 22.35 22.38 146,841 -0.90(-3.87%)
Jul 24, 2019 21.65 23.34 21.65 23.28 157,515 +1.59(+7.33%)
Jul 23, 2019 21.56 21.93 21.16 21.69 152,331 +0.32(+1.50%)
Jul 22, 2019 21.28 21.80 21.08 21.37 127,376 +0.16(+0.75%)
Jul 19, 2019 20.52 21.30 20.38 21.21 135,600 +0.69(+3.36%)
Jul 18, 2019 19.96 20.59 19.96 20.52 167,994 +0.37(+1.84%)
Jul 17, 2019 21.09 21.09 20.15 20.15 175,053 -0.99(-4.68%)
Jul 16, 2019 21.43 21.65 21.00 21.14 192,671 -0.32(-1.49%)
Jul 15, 2019 21.72 21.78 21.16 21.46 181,379 -0.15(-0.69%)
Jul 12, 2019 21.78 21.94 21.52 21.61 152,700 -0.12(-0.55%)
Jul 11, 2019 21.82 21.82 21.42 21.73 295,933 +0.02(+0.09%)
Jul 10, 2019 20.66 21.71 20.51 21.71 240,833 +1.33(+6.53%)
Jul 09, 2019 19.95 20.39 19.80 20.38 263,163 +0.25(+1.24%)
Jul 08, 2019 20.50 20.99 20.05 20.13 280,380 -0.53(-2.57%)
Jul 05, 2019 19.94 20.67 19.83 20.66 147,500 +0.65(+3.25%)
Jul 03, 2019 20.02 20.03 19.66 20.01 126,800 +0.02(+0.10%)
Jul 02, 2019 20.64 20.64 19.70 19.99 740,387 -0.79(-3.80%)
Jul 01, 2019 21.26 21.39 20.55 20.78 243,934 -0.10(-0.48%)
Jun 28, 2019 20.18 20.88 20.04 20.88 368,100 +0.77(+3.83%)
Jun 27, 2019 19.88 20.14 19.69 20.11 113,739 +0.22(+1.11%)
Jun 26, 2019 19.48 20.32 19.32 19.89 136,530 +0.77(+4.03%)
Jun 25, 2019 18.84 19.29 18.65 19.12 162,950 +0.14(+0.74%)
Jun 24, 2019 19.00 19.35 18.86 18.98 292,323 -0.02(-0.11%)
Jun 21, 2019 18.75 19.11 18.71 19.00 167,600 +0.25(+1.33%)
Jun 20, 2019 18.53 19.12 18.44 18.75 136,905 +0.75(+4.17%)
Jun 19, 2019 18.57 18.57 17.90 18.00 159,304 -0.75(-4.00%)
Jun 18, 2019 18.25 18.94 18.25 18.75 133,673 +0.63(+3.48%)
Jun 17, 2019 17.81 18.19 17.64 18.12 194,633 +0.30(+1.68%)
Jun 14, 2019 18.36 18.57 17.79 17.82 117,300 -0.57(-3.10%)
Jun 13, 2019 18.51 18.77 18.06 18.39 157,438 +0.28(+1.55%)
Jun 12, 2019 18.74 18.86 18.04 18.11 176,620 -0.84(-4.43%)
Jun 11, 2019 19.30 19.60 18.88 18.95 131,528 -0.13(-0.68%)
Jun 10, 2019 19.28 19.70 18.97 19.08 113,541 -0.16(-0.83%)
Jun 07, 2019 19.22 19.48 18.98 19.24 79,800 +0.05(+0.26%)
Jun 06, 2019 19.01 19.29 18.89 19.19 96,853 +0.11(+0.58%)
Jun 05, 2019 20.41 20.41 18.78 19.08 196,601 -1.37(-6.70%)
Jun 04, 2019 20.08 20.48 19.86 20.45 181,234 +0.64(+3.23%)
Jun 03, 2019 19.67 20.02 19.42 19.81 205,716 +0.28(+1.43%)
May 31, 2019 19.51 19.81 19.12 19.53 232,900 -0.46(-2.30%)
May 30, 2019 20.55 20.79 19.97 19.99 147,609 -0.63(-3.06%)
May 29, 2019 20.76 20.76 20.12 20.62 135,641 -0.57(-2.69%)
May 28, 2019 21.24 21.49 21.05 21.19 212,238 -0.06(-0.28%)
May 24, 2019 21.36 21.55 20.98 21.25 155,400 +0.16(+0.76%)
May 23, 2019 22.52 22.59 20.66 21.09 291,620 -1.71(-7.50%)
May 22, 2019 24.00 24.15 22.75 22.80 230,207 -1.40(-5.79%)
May 21, 2019 24.31 24.68 24.07 24.20 81,029 +0.00(+0.00%)
May 20, 2019 24.34 24.43 24.04 24.20 197,682 -0.16(-0.66%)
May 17, 2019 24.72 24.92 24.30 24.36 126,100 -0.64(-2.56%)
May 16, 2019 24.76 25.28 24.71 25.00 262,655 +0.39(+1.58%)
May 15, 2019 23.89 24.73 23.85 24.61 154,817 +0.45(+1.86%)
May 14, 2019 24.17 24.40 23.95 24.16 114,108 +0.13(+0.54%)
May 13, 2019 23.91 24.49 23.91 24.03 150,063 -0.25(-1.03%)
May 10, 2019 23.85 24.36 23.62 24.28 147,000 -0.02(-0.08%)
May 09, 2019 23.24 24.97 22.97 24.30 344,143 +0.94(+4.02%)
May 08, 2019 22.86 23.46 22.86 23.36 198,185 +0.46(+2.01%)
May 07, 2019 23.17 23.24 22.77 22.90 134,961 -0.60(-2.55%)
May 06, 2019 23.20 23.77 22.92 23.50 126,628 +0.00(+0.00%)
May 03, 2019 23.07 23.56 22.84 23.50 107,800 +0.65(+2.84%)
May 02, 2019 23.59 23.78 22.79 22.85 173,739 -1.17(-4.87%)
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.