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 (%)
Dec 29, 2017 27.18 27.18 27.18 0 -2.03(-6.95%)
Dec 28, 2017 29.54 29.86 29.17 29.21 49,430 -0.33(-1.10%)
Dec 27, 2017 30.00 30.44 29.46 29.54 85,289 -0.51(-1.70%)
Dec 26, 2017 29.64 30.55 29.52 30.05 231,235 +0.43(+1.46%)
Dec 22, 2017 29.76 30.09 29.10 29.61 177,043 +0.01(+0.03%)
Dec 21, 2017 30.15 30.24 29.57 29.61 144,024 -0.53(-1.77%)
Dec 20, 2017 29.99 30.35 29.68 30.14 130,309 +0.27(+0.89%)
Dec 19, 2017 30.36 30.43 29.77 29.87 88,944 -0.46(-1.53%)
Dec 18, 2017 29.55 30.72 29.55 30.33 161,688 +0.86(+2.91%)
Dec 15, 2017 29.65 29.71 28.93 29.48 431,805 -0.08(-0.27%)
Dec 14, 2017 29.34 29.82 28.93 29.56 127,303 +0.15(+0.50%)
Dec 13, 2017 28.92 29.79 28.80 29.41 168,700 +0.63(+2.19%)
Dec 12, 2017 28.08 29.00 28.08 28.78 205,184 +0.62(+2.20%)
Dec 11, 2017 26.62 28.26 26.62 28.16 273,999 +1.71(+6.48%)
Dec 08, 2017 26.55 26.92 26.34 26.44 211,171 +0.15(+0.56%)
Dec 07, 2017 25.64 26.99 25.61 26.29 355,146 +0.52(+2.03%)
Dec 06, 2017 27.44 27.44 25.66 25.77 255,417 -2.15(-7.69%)
Dec 05, 2017 26.66 27.96 26.61 27.92 298,510 +1.16(+4.34%)
Dec 04, 2017 27.59 27.65 26.61 26.76 459,593 -0.82(-2.97%)
Dec 01, 2017 27.68 28.81 27.37 27.58 253,718 +0.22(+0.79%)
Nov 30, 2017 27.39 28.38 26.94 27.36 489,422 +0.02(+0.07%)
Nov 29, 2017 27.34 27.62 26.79 27.34 329,313 -0.04(-0.14%)
Nov 28, 2017 27.14 28.93 27.11 27.38 514,887 +0.02(+0.07%)
Nov 27, 2017 28.08 29.27 26.94 27.36 678,059 -0.60(-2.15%)
Nov 24, 2017 31.62 31.64 27.92 27.96 646,733 -3.70(-11.70%)
Nov 22, 2017 31.29 31.78 31.08 31.66 649,627 +0.45(+1.45%)
Nov 21, 2017 31.96 32.34 30.98 31.21 513,539 -0.52(-1.65%)
Nov 20, 2017 32.27 32.27 31.62 31.73 1,516,097 -0.62(-1.92%)
Nov 17, 2017 32.26 32.69 31.98 32.35 704,399 +0.26(+0.80%)
Nov 16, 2017 31.47 32.17 31.30 32.10 1,359,869 +0.50(+1.59%)
Nov 15, 2017 32.19 32.46 29.32 31.60 4,025,001 +1.39(+4.60%)
Nov 14, 2017 30.58 31.05 29.46 30.21 298,139 -0.75(-2.42%)
Nov 13, 2017 32.33 32.33 30.66 30.95 169,075 -1.60(-4.90%)
Nov 10, 2017 32.27 32.72 31.81 32.55 126,306 +0.42(+1.32%)
Nov 09, 2017 33.89 34.97 31.86 32.13 244,671 -0.91(-2.74%)
Nov 08, 2017 33.58 33.63 32.32 33.03 102,861 -0.90(-2.64%)
Nov 07, 2017 34.31 34.47 33.64 33.93 78,558 -0.31(-0.89%)
Nov 06, 2017 34.08 34.78 33.87 34.24 215,367 +0.29(+0.84%)
Nov 03, 2017 34.38 34.50 33.37 33.95 112,431 -0.37(-1.09%)
Nov 02, 2017 34.41 34.68 33.68 34.32 131,285 -0.18(-0.51%)
Nov 01, 2017 33.88 34.63 33.26 34.50 249,229 +1.17(+3.52%)
Oct 31, 2017 32.09 33.41 31.74 33.33 191,451 +1.64(+5.16%)
Oct 30, 2017 31.32 32.76 31.32 31.69 103,529 +0.32(+1.00%)
Oct 27, 2017 29.96 31.52 29.96 31.38 75,444 +1.09(+3.61%)
Oct 26, 2017 29.79 30.34 29.21 30.28 105,598 +0.56(+1.89%)
Oct 25, 2017 30.80 31.19 29.64 29.72 108,561 -1.21(-3.92%)
Oct 24, 2017 31.46 31.82 30.60 30.93 94,765 -0.37(-1.20%)
Oct 23, 2017 32.74 32.74 31.24 31.31 92,917 -1.13(-3.49%)
Oct 20, 2017 32.93 33.21 32.36 32.44 78,608 -0.06(-0.18%)
Oct 19, 2017 32.64 32.93 32.11 32.50 116,900 -0.46(-1.40%)
Oct 18, 2017 33.37 33.72 32.73 32.96 125,128 -0.53(-1.59%)
Oct 17, 2017 33.62 33.88 33.10 33.50 79,759 -0.25(-0.73%)
Oct 16, 2017 33.80 33.93 33.50 33.74 119,659 +0.21(+0.62%)
Oct 13, 2017 33.80 33.85 33.36 33.54 97,196 +0.09(+0.27%)
Oct 12, 2017 33.71 33.82 32.57 33.45 178,813 -0.37(-1.11%)
Oct 11, 2017 33.68 33.96 33.18 33.82 180,299 +0.47(+1.42%)
Oct 10, 2017 33.49 33.94 32.97 33.35 186,460 +0.31(+0.92%)
Oct 09, 2017 33.22 33.35 32.34 33.04 91,075 +0.03(+0.09%)
Oct 06, 2017 33.52 33.65 32.54 33.01 102,305 -1.07(-3.15%)
Oct 05, 2017 32.73 34.20 32.65 34.09 131,611 +1.48(+4.53%)
Oct 04, 2017 32.93 33.09 31.95 32.61 103,224 -0.24(-0.72%)
Oct 03, 2017 33.07 33.42 32.71 32.85 80,063 -0.35(-1.07%)
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.