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 (%)
Aug 31, 2021 38.00 39.21 37.62 38.88 453,224 +0.46(+1.20%)
Aug 30, 2021 40.32 40.33 38.36 38.42 413,849 -1.52(-3.81%)
Aug 27, 2021 37.99 40.05 37.99 39.94 489,339 +2.72(+7.31%)
Aug 26, 2021 36.97 37.67 36.45 37.22 390,722 -0.22(-0.59%)
Aug 25, 2021 36.94 37.95 36.48 37.44 401,634 +0.66(+1.79%)
Aug 24, 2021 36.21 36.94 35.96 36.78 458,376 +1.22(+3.43%)
Aug 23, 2021 34.08 35.63 33.81 35.56 428,949 +2.77(+8.45%)
Aug 20, 2021 32.12 32.82 31.96 32.79 452,974 +0.24(+0.74%)
Aug 19, 2021 32.20 32.75 31.74 32.55 553,094 -0.49(-1.48%)
Aug 18, 2021 34.50 35.43 32.94 33.04 472,087 -1.71(-4.92%)
Aug 17, 2021 34.58 35.53 34.55 34.75 425,690 -0.13(-0.37%)
Aug 16, 2021 35.85 35.98 34.72 34.88 618,089 -1.59(-4.36%)
Aug 13, 2021 37.93 37.93 36.43 36.47 556,305 -1.57(-4.13%)
Aug 12, 2021 37.34 38.23 36.94 38.04 362,001 +0.56(+1.49%)
Aug 11, 2021 38.21 38.52 36.40 37.48 721,656 -1.32(-3.40%)
Aug 10, 2021 36.37 39.19 35.38 38.80 810,880 +1.50(+4.02%)
Aug 09, 2021 36.98 37.83 36.38 37.30 462,229 -0.50(-1.32%)
Aug 06, 2021 37.76 38.24 37.17 37.80 276,691 +0.75(+2.02%)
Aug 05, 2021 36.64 38.00 36.64 37.05 343,673 +0.76(+2.09%)
Aug 04, 2021 37.08 37.66 35.87 36.29 603,153 -1.72(-4.53%)
Aug 03, 2021 37.30 38.52 36.77 38.01 356,682 +0.37(+0.98%)
Aug 02, 2021 38.59 39.95 37.35 37.64 416,534 -0.83(-2.16%)
Jul 30, 2021 38.89 38.93 37.75 38.47 433,372 -0.69(-1.76%)
Jul 29, 2021 39.32 39.68 38.37 39.16 411,414 +0.43(+1.11%)
Jul 28, 2021 38.04 39.20 37.81 38.73 416,034 +0.93(+2.46%)
Jul 27, 2021 39.01 39.35 37.19 37.80 403,442 -1.65(-4.18%)
Jul 26, 2021 37.27 39.67 37.27 39.45 481,867 +2.23(+5.99%)
Jul 23, 2021 38.00 38.00 36.75 37.22 263,909 -0.59(-1.56%)
Jul 22, 2021 38.98 38.98 37.34 37.81 395,137 -1.25(-3.20%)
Jul 21, 2021 39.28 39.89 38.80 39.06 379,236 +0.84(+2.20%)
Jul 20, 2021 37.70 38.78 37.09 38.22 533,327 +0.69(+1.84%)
Jul 19, 2021 38.27 39.23 36.78 37.53 822,705 -2.18(-5.49%)
Jul 16, 2021 41.82 42.04 39.54 39.71 505,623 -1.57(-3.80%)
Jul 15, 2021 42.51 43.45 40.52 41.28 788,298 -1.88(-4.36%)
Jul 14, 2021 45.71 45.92 42.95 43.16 472,654 -2.36(-5.18%)
Jul 13, 2021 46.54 46.54 45.43 45.52 375,911 -1.05(-2.25%)
Jul 12, 2021 46.17 47.38 45.26 46.57 333,928 -0.09(-0.19%)
Jul 09, 2021 46.85 47.04 46.17 46.66 357,194 +0.34(+0.73%)
Jul 08, 2021 45.52 47.22 45.23 46.32 349,618 -0.03(-0.06%)
Jul 07, 2021 47.61 48.10 45.89 46.35 409,110 -1.16(-2.44%)
Jul 06, 2021 49.41 49.41 46.73 47.51 434,049 -2.06(-4.16%)
Jul 02, 2021 49.17 50.12 48.87 49.57 467,158 +0.00(+0.00%)
Jul 01, 2021 48.00 49.96 48.00 49.57 411,297 +2.50(+5.31%)
Jun 30, 2021 46.62 47.72 46.38 47.07 441,108 +0.45(+0.97%)
Jun 29, 2021 46.64 47.24 46.35 46.62 342,841 +0.43(+0.93%)
Jun 28, 2021 48.58 48.58 45.72 46.19 524,334 -2.86(-5.83%)
Jun 25, 2021 49.35 49.75 48.33 49.05 2,352,902 +0.09(+0.18%)
Jun 24, 2021 47.99 48.97 47.23 48.96 438,739 +1.02(+2.13%)
Jun 23, 2021 48.82 49.57 47.72 47.94 529,273 -0.55(-1.13%)
Jun 22, 2021 48.15 48.68 47.35 48.49 533,598 +0.02(+0.04%)
Jun 21, 2021 47.48 48.50 47.17 48.47 515,373 +1.52(+3.24%)
Jun 18, 2021 46.24 48.02 45.82 46.95 1,086,062 -0.28(-0.59%)
Jun 17, 2021 48.84 49.40 45.33 47.23 590,401 -1.73(-3.53%)
Jun 16, 2021 49.49 49.89 48.15 48.96 523,048 -0.81(-1.63%)
Jun 15, 2021 48.21 50.18 47.93 49.77 491,847 +1.86(+3.88%)
Jun 14, 2021 50.37 50.98 47.80 47.91 755,748 -2.53(-5.02%)
Jun 11, 2021 49.07 50.46 48.71 50.44 488,827 +2.08(+4.30%)
Jun 10, 2021 48.37 48.57 47.40 48.36 337,548 +0.82(+1.72%)
Jun 09, 2021 47.94 48.31 47.00 47.54 421,557 +0.04(+0.08%)
Jun 08, 2021 47.07 47.62 45.87 47.50 476,346 +0.15(+0.32%)
Jun 07, 2021 47.60 48.21 47.34 47.35 529,208 +0.13(+0.28%)
Jun 04, 2021 46.32 47.45 45.51 47.22 433,314 +1.47(+3.21%)
Jun 03, 2021 45.42 45.88 44.97 45.75 267,662 +0.28(+0.62%)
Jun 02, 2021 45.66 45.89 44.92 45.47 590,961 +0.40(+0.89%)
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.