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 30, 2019 22.47 22.68 21.89 22.23 239,344 -0.04(-0.18%)
Aug 29, 2019 22.30 22.69 21.97 22.27 228,354 +0.33(+1.48%)
Aug 28, 2019 21.12 22.27 20.98 21.94 147,259 +0.99(+4.70%)
Aug 27, 2019 21.65 21.85 20.72 20.95 170,188 -0.52(-2.43%)
Aug 26, 2019 21.50 21.54 20.99 21.48 209,055 +0.27(+1.25%)
Aug 23, 2019 21.79 22.41 21.11 21.21 193,059 -1.11(-4.99%)
Aug 22, 2019 22.28 22.92 22.21 22.32 213,153 +0.25(+1.12%)
Aug 21, 2019 23.38 23.64 21.85 22.08 282,410 -1.07(-4.64%)
Aug 20, 2019 22.95 23.42 22.44 23.15 263,842 +0.00(+0.00%)
Aug 19, 2019 22.90 23.63 22.61 23.15 240,031 +0.71(+3.16%)
Aug 16, 2019 20.75 22.47 20.75 22.44 165,754 +1.79(+8.68%)
Aug 15, 2019 21.76 22.04 20.61 20.65 273,398 -1.08(-4.99%)
Aug 14, 2019 21.77 22.15 21.21 21.73 247,168 -0.63(-2.82%)
Aug 13, 2019 21.94 22.94 21.70 22.36 191,722 +0.41(+1.89%)
Aug 12, 2019 21.27 22.17 21.19 21.95 187,908 +0.60(+2.81%)
Aug 09, 2019 21.76 21.98 20.93 21.35 181,792 -0.35(-1.63%)
Aug 08, 2019 20.69 21.71 20.29 21.70 264,071 +1.42(+6.99%)
Aug 07, 2019 19.52 20.39 19.31 20.29 279,499 +0.29(+1.43%)
Aug 06, 2019 20.38 20.38 19.59 20.00 175,452 -0.22(-1.07%)
Aug 05, 2019 20.12 20.29 19.49 20.22 246,997 -0.52(-2.52%)
Aug 02, 2019 20.42 20.86 19.96 20.74 154,690 +0.41(+2.04%)
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.