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 (%)
Oct 31, 2018 25.95 26.27 25.25 25.37 368,657 -0.25(-0.96%)
Oct 30, 2018 26.27 26.59 25.42 25.61 379,515 -0.75(-2.84%)
Oct 29, 2018 26.87 27.40 26.04 26.36 185,519 -0.61(-2.26%)
Oct 26, 2018 27.04 27.31 26.56 26.97 325,419 -0.34(-1.23%)
Oct 25, 2018 26.25 27.45 26.05 27.31 178,860 +1.32(+5.08%)
Oct 24, 2018 27.85 27.85 25.96 25.99 328,458 -1.65(-5.95%)
Oct 23, 2018 27.83 28.34 27.44 27.63 214,996 -0.74(-2.60%)
Oct 22, 2018 28.74 29.15 28.25 28.37 238,070 -0.34(-1.20%)
Oct 19, 2018 28.84 29.97 28.55 28.72 204,021 +0.11(+0.38%)
Oct 18, 2018 28.66 28.70 28.14 28.61 206,702 -0.27(-0.92%)
Oct 17, 2018 28.87 29.00 28.11 28.88 381,897 -0.14(-0.48%)
Oct 16, 2018 28.11 29.25 27.70 29.01 167,311 +1.05(+3.77%)
Oct 15, 2018 27.92 28.34 27.34 27.96 221,056 +0.31(+1.10%)
Oct 12, 2018 28.20 28.20 27.14 27.65 187,679 -0.11(-0.39%)
Oct 11, 2018 28.39 28.89 27.75 27.76 265,626 -0.79(-2.76%)
Oct 10, 2018 28.84 29.26 28.44 28.55 291,678 -0.45(-1.56%)
Oct 09, 2018 28.89 29.59 28.52 29.00 220,605 +0.14(+0.48%)
Oct 08, 2018 28.61 29.02 28.25 28.87 92,099 +0.06(+0.21%)
Oct 05, 2018 29.65 29.78 28.60 28.81 143,627 -0.70(-2.37%)
Oct 04, 2018 30.13 30.55 29.40 29.51 171,650 -0.70(-2.32%)
Oct 03, 2018 29.32 30.44 29.17 30.21 181,142 +1.03(+3.55%)
Oct 02, 2018 29.38 29.57 28.86 29.17 231,380 -0.19(-0.64%)
Oct 01, 2018 29.50 29.82 29.21 29.36 269,637 +0.02(+0.07%)
Sep 28, 2018 29.01 29.84 28.84 29.34 163,521 +0.21(+0.71%)
Sep 27, 2018 29.45 29.73 28.94 29.13 184,896 -0.27(-0.90%)
Sep 26, 2018 28.65 29.58 28.20 29.40 270,342 +0.56(+1.95%)
Sep 25, 2018 29.20 29.44 28.62 28.84 228,944 -0.23(-0.78%)
Sep 24, 2018 29.84 30.52 28.88 29.06 209,528 -0.48(-1.63%)
Sep 21, 2018 29.07 30.07 29.07 29.55 954,130 +0.51(+1.76%)
Sep 20, 2018 29.07 29.45 28.70 29.03 192,220 +0.26(+0.89%)
Sep 19, 2018 28.34 28.94 28.28 28.78 213,999 +0.33(+1.14%)
Sep 18, 2018 28.25 28.89 28.16 28.45 235,994 +0.38(+1.37%)
Sep 17, 2018 27.81 28.83 27.64 28.07 277,824 +0.12(+0.42%)
Sep 14, 2018 28.46 28.75 27.94 27.95 270,100 -0.44(-1.56%)
Sep 13, 2018 28.67 28.93 28.23 28.39 291,506 -0.39(-1.37%)
Sep 12, 2018 29.44 29.85 28.77 28.79 167,685 -0.43(-1.48%)
Sep 11, 2018 29.11 29.61 28.99 29.22 235,401 +0.13(+0.44%)
Sep 10, 2018 29.61 30.11 29.06 29.09 176,456 -0.38(-1.30%)
Sep 07, 2018 29.56 30.03 29.25 29.48 269,897 -0.36(-1.22%)
Sep 06, 2018 29.60 30.02 29.56 29.84 375,824 +0.25(+0.83%)
Sep 05, 2018 29.71 29.71 29.31 29.60 245,408 -0.27(-0.89%)
Sep 04, 2018 30.59 30.99 29.14 29.86 636,809 -0.68(-2.23%)
Aug 31, 2018 30.54 30.54 30.54 0 -1.25(-3.94%)
Aug 30, 2018 32.49 32.85 31.25 31.79 289,525 -0.74(-2.27%)
Aug 29, 2018 32.06 32.70 32.06 32.53 275,321 +0.36(+1.13%)
Aug 28, 2018 31.63 32.38 31.58 32.17 218,804 +0.59(+1.87%)
Aug 27, 2018 31.83 32.24 31.31 31.58 224,701 -0.18(-0.56%)
Aug 24, 2018 32.73 33.17 31.36 31.75 243,709 -0.84(-2.57%)
Aug 23, 2018 32.25 32.62 31.86 32.59 218,744 +0.31(+0.95%)
Aug 22, 2018 31.74 32.33 31.60 32.28 186,465 +0.71(+2.25%)
Aug 21, 2018 31.76 32.80 31.44 31.58 363,332 -0.18(-0.56%)
Aug 20, 2018 31.26 31.90 31.01 31.75 238,291 +0.35(+1.13%)
Aug 17, 2018 31.26 31.79 30.80 31.40 293,344 +0.32(+1.01%)
Aug 16, 2018 31.49 31.49 30.86 31.08 211,843 -0.31(-0.97%)
Aug 15, 2018 31.24 31.93 30.89 31.39 517,285 -0.32(-0.99%)
Aug 14, 2018 32.07 32.13 30.86 31.70 493,556 +0.14(+0.44%)
Aug 13, 2018 31.83 32.01 31.06 31.57 583,223 -0.34(-1.05%)
Aug 10, 2018 32.93 33.66 31.89 31.90 327,855 -1.26(-3.80%)
Aug 09, 2018 34.48 34.48 31.50 33.16 850,077 -2.77(-7.71%)
Aug 08, 2018 36.20 36.61 35.85 35.93 444,038 -0.62(-1.70%)
Aug 07, 2018 39.58 39.78 36.46 36.55 648,194 -2.33(-6.00%)
Aug 06, 2018 37.38 39.26 37.09 38.89 727,984 +1.52(+4.06%)
Aug 03, 2018 37.32 37.79 37.10 37.37 527,004 -0.07(-0.18%)
Aug 02, 2018 36.69 37.60 36.16 37.44 347,499 +0.49(+1.33%)
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.