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 (%)
Sep 29, 2017 32.68 32.96 31.97 32.50 205,758 -0.41(-1.26%)
Sep 28, 2017 32.50 33.91 32.26 32.92 228,164 +0.62(+1.92%)
Sep 27, 2017 32.58 31.04 32.29 218,743 +1.14(+3.67%)
Sep 26, 2017 31.16 31.53 30.85 31.15 108,870 -0.15(-0.47%)
Sep 25, 2017 31.03 31.50 30.99 31.30 108,451 +0.60(+1.96%)
Sep 22, 2017 30.60 31.06 30.25 30.70 93,662 +0.06(+0.19%)
Sep 21, 2017 30.80 30.93 30.40 30.64 177,646 -0.07(-0.22%)
Sep 20, 2017 30.44 31.20 30.22 30.71 135,977 +0.45(+1.50%)
Sep 19, 2017 29.91 30.44 29.41 30.26 106,341 +0.51(+1.72%)
Sep 18, 2017 29.47 30.06 29.08 29.74 136,093 +0.28(+0.94%)
Sep 15, 2017 29.45 30.17 29.23 29.47 705,055 +0.12(+0.40%)
Sep 14, 2017 29.36 31.03 29.05 29.35 231,287 +0.31(+1.05%)
Sep 13, 2017 28.78 29.30 28.69 29.04 275,801 +0.30(+1.03%)
Sep 12, 2017 28.73 29.20 28.39 28.75 179,415 +0.14(+0.48%)
Sep 11, 2017 27.49 29.09 26.95 28.61 165,990 +1.27(+4.65%)
Sep 08, 2017 28.47 28.66 25.91 27.34 211,505 -1.19(-4.18%)
Sep 07, 2017 29.12 29.42 27.88 28.53 131,051 -0.35(-1.23%)
Sep 06, 2017 28.20 29.01 28.20 28.89 164,491 +0.70(+2.48%)
Sep 05, 2017 27.11 28.27 27.02 28.19 209,875 +1.23(+4.57%)
Sep 01, 2017 25.73 27.00 25.33 26.95 98,109 +1.35(+5.27%)
Aug 31, 2017 24.37 25.62 24.30 25.61 168,562 +1.53(+6.34%)
Aug 30, 2017 23.82 24.43 22.98 24.08 233,782 +0.43(+1.83%)
Aug 29, 2017 23.84 24.12 23.00 23.64 197,295 -0.65(-2.68%)
Aug 28, 2017 25.17 25.77 23.55 24.29 189,321 -1.23(-4.82%)
Aug 25, 2017 24.93 25.73 24.58 25.53 171,985 +0.64(+2.57%)
Aug 24, 2017 24.33 25.04 24.11 24.89 133,489 +0.55(+2.27%)
Aug 23, 2017 24.23 24.67 23.86 24.33 212,130 +0.18(+0.73%)
Aug 22, 2017 24.69 24.69 23.88 24.16 90,936 -0.31(-1.25%)
Aug 21, 2017 24.19 24.69 23.77 24.46 113,777 +0.26(+1.06%)
Aug 18, 2017 24.42 24.68 23.73 24.21 194,062 -0.49(-1.99%)
Aug 17, 2017 25.31 26.09 24.46 24.70 154,071 -0.86(-3.35%)
Aug 16, 2017 26.71 27.13 25.47 25.56 113,480 -1.31(-4.88%)
Aug 15, 2017 28.25 29.05 26.33 26.87 145,517 -1.34(-4.75%)
Aug 14, 2017 29.87 30.22 27.76 28.21 133,774 -1.47(-4.95%)
Aug 11, 2017 29.41 30.08 28.82 29.67 181,918 +0.47(+1.62%)
Aug 10, 2017 27.88 29.91 27.53 29.20 165,881 +1.18(+4.22%)
Aug 09, 2017 27.52 28.50 26.69 28.02 317,846 +1.18(+4.41%)
Aug 08, 2017 26.88 27.70 26.33 26.84 132,344 -0.33(-1.23%)
Aug 07, 2017 28.02 28.05 26.72 27.17 61,496 -0.91(-3.23%)
Aug 04, 2017 28.05 28.78 27.09 28.08 72,197 +0.12(+0.42%)
Aug 03, 2017 28.84 28.97 27.89 27.96 113,684 -0.89(-3.07%)
Aug 02, 2017 28.69 29.67 28.27 28.85 181,717 -0.05(-0.17%)
Aug 01, 2017 28.59 28.99 28.47 28.90 77,884 +0.29(+1.00%)
Jul 31, 2017 28.18 28.78 27.87 28.61 68,299 +0.47(+1.68%)
Jul 28, 2017 27.97 28.23 27.32 28.14 107,791 +0.16(+0.56%)
Jul 27, 2017 27.29 28.57 27.02 27.98 126,764 +0.67(+2.45%)
Jul 26, 2017 27.09 27.82 26.59 27.31 310,516 +0.27(+0.98%)
Jul 25, 2017 26.18 27.52 26.11 27.04 308,295 +1.17(+4.53%)
Jul 24, 2017 26.13 27.14 25.38 25.87 289,345 -0.27(-1.02%)
Jul 21, 2017 28.32 28.35 25.74 26.14 332,165 -1.82(-6.52%)
Jul 20, 2017 28.18 29.71 27.46 27.96 316,158 +0.06(+0.21%)
Jul 19, 2017 27.24 27.94 26.64 27.90 325,722 +0.34(+1.25%)
Jul 18, 2017 28.63 29.01 27.15 27.56 147,033 -1.11(-3.88%)
Jul 17, 2017 29.23 29.60 28.43 28.67 98,884 -0.68(-2.32%)
Jul 14, 2017 29.10 29.68 28.44 29.35 223,441 +0.24(+0.81%)
Jul 13, 2017 28.50 29.44 27.92 29.11 864,931 +0.89(+3.14%)
Jul 12, 2017 28.25 29.17 27.68 28.23 309,528 +0.21(+0.74%)
Jul 11, 2017 27.64 28.39 26.89 28.02 284,056 +0.46(+1.68%)
Jul 10, 2017 26.84 28.19 26.84 27.56 270,945 +0.12(+0.43%)
Jul 07, 2017 28.87 29.15 26.95 27.44 353,691 -1.77(-6.07%)
Jul 06, 2017 30.79 31.16 28.94 29.21 252,102 -1.69(-5.48%)
Jul 05, 2017 31.40 31.46 30.54 30.91 203,586 -0.52(-1.66%)
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.