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 30, 2020 17.63 17.63 17.07 17.45 125,254 -0.32(-1.78%)
Oct 29, 2020 17.26 17.82 16.77 17.76 133,848 +0.16(+0.90%)
Oct 28, 2020 18.30 18.57 17.60 17.61 109,422 -1.30(-6.88%)
Oct 27, 2020 19.16 19.16 18.63 18.91 75,738 -0.33(-1.69%)
Oct 26, 2020 19.62 19.83 18.45 19.23 151,405 -0.71(-3.56%)
Oct 23, 2020 19.97 20.61 19.88 19.94 113,379 -0.03(-0.15%)
Oct 22, 2020 19.32 20.17 19.30 19.97 154,094 +0.72(+3.74%)
Oct 21, 2020 19.51 20.02 19.19 19.25 119,900 -0.41(-2.10%)
Oct 20, 2020 20.10 20.10 19.09 19.66 148,898 -0.06(-0.30%)
Oct 19, 2020 20.45 20.63 19.70 19.72 134,448 -0.61(-3.00%)
Oct 16, 2020 20.47 20.81 20.24 20.33 116,322 -0.28(-1.34%)
Oct 15, 2020 19.86 20.74 19.68 20.61 103,543 +0.38(+1.90%)
Oct 14, 2020 20.33 21.10 20.20 20.23 174,047 +0.02(+0.10%)
Oct 13, 2020 20.24 20.68 20.04 20.21 102,663 +0.00(+0.00%)
Oct 12, 2020 20.13 20.33 19.72 20.21 96,878 +0.01(+0.05%)
Oct 09, 2020 20.46 20.46 20.02 20.20 181,386 -0.15(-0.73%)
Oct 08, 2020 19.59 20.46 19.54 20.34 231,820 +0.95(+4.88%)
Oct 07, 2020 19.02 19.77 18.75 19.40 256,504 +0.50(+2.66%)
Oct 06, 2020 19.70 20.15 18.90 18.90 221,388 -0.48(-2.49%)
Oct 05, 2020 18.72 19.46 18.60 19.38 149,124 +1.03(+5.64%)
Oct 02, 2020 17.45 18.54 17.44 18.34 147,179 +0.35(+1.97%)
Oct 01, 2020 18.29 18.32 17.20 17.99 235,652 -0.53(-2.87%)
Sep 30, 2020 19.29 19.42 18.48 18.52 160,421 -0.76(-3.93%)
Sep 29, 2020 19.13 19.42 18.59 19.28 107,117 -0.03(-0.15%)
Sep 28, 2020 18.74 19.53 18.19 19.31 112,301 +0.71(+3.81%)
Sep 25, 2020 18.72 18.93 18.10 18.60 182,096 +0.69(+3.85%)
Sep 24, 2020 17.75 18.54 17.58 17.91 129,883 +0.09(+0.50%)
Sep 23, 2020 18.50 18.81 17.81 17.82 118,253 -0.62(-3.37%)
Sep 22, 2020 19.05 19.32 18.40 18.44 115,014 -0.73(-3.80%)
Sep 21, 2020 19.48 19.72 18.67 19.17 159,449 -0.86(-4.28%)
Sep 18, 2020 20.05 20.65 19.85 20.03 646,169 -0.02(-0.10%)
Sep 17, 2020 19.77 20.43 19.58 20.05 181,568 -0.04(-0.20%)
Sep 16, 2020 19.34 20.59 19.09 20.09 247,269 +1.06(+5.59%)
Sep 15, 2020 18.93 19.48 18.72 19.02 241,826 +0.18(+0.94%)
Sep 14, 2020 18.13 18.86 17.87 18.85 231,134 +0.64(+3.52%)
Sep 11, 2020 17.87 18.25 17.71 18.21 235,995 +0.40(+2.27%)
Sep 10, 2020 18.97 18.97 17.53 17.80 585,163 -0.98(-5.19%)
Sep 09, 2020 18.33 19.13 18.29 18.78 185,751 +0.70(+3.87%)
Sep 08, 2020 18.73 18.73 17.68 18.08 232,754 -0.89(-4.68%)
Sep 04, 2020 19.34 19.54 18.71 18.96 105,969 -0.08(-0.41%)
Sep 03, 2020 18.91 19.39 18.86 19.04 173,847 +0.08(+0.42%)
Sep 02, 2020 19.35 19.53 18.93 18.96 217,535 -0.52(-2.68%)
Sep 01, 2020 19.61 19.86 19.37 19.49 132,078 -0.26(-1.30%)
Aug 31, 2020 19.97 20.05 19.47 19.74 132,454 -0.28(-1.38%)
Aug 28, 2020 20.25 20.45 19.68 20.02 183,416 +0.04(+0.20%)
Aug 27, 2020 20.04 20.19 19.56 19.98 95,064 +0.34(+1.76%)
Aug 26, 2020 20.54 20.54 19.54 19.63 153,890 -1.01(-4.91%)
Aug 25, 2020 20.82 20.82 20.09 20.65 106,847 +0.09(+0.43%)
Aug 24, 2020 19.74 20.72 19.50 20.56 102,537 +1.04(+5.35%)
Aug 21, 2020 19.95 20.13 19.29 19.52 247,058 -0.68(-3.37%)
Aug 20, 2020 20.35 20.62 19.98 20.20 185,260 -0.46(-2.24%)
Aug 19, 2020 20.79 21.10 20.57 20.66 188,579 -0.21(-0.99%)
Aug 18, 2020 20.29 20.95 20.14 20.87 178,823 +0.57(+2.82%)
Aug 17, 2020 20.43 20.43 19.89 20.29 82,221 -0.12(-0.58%)
Aug 14, 2020 19.73 20.43 19.73 20.41 76,634 +0.51(+2.57%)
Aug 13, 2020 20.01 20.37 19.81 19.90 94,006 -0.14(-0.69%)
Aug 12, 2020 20.59 20.74 19.82 20.04 135,284 -0.09(-0.44%)
Aug 11, 2020 21.43 22.06 19.96 20.13 247,636 -1.09(-5.15%)
Aug 10, 2020 19.63 21.43 19.63 21.22 265,024 +1.71(+8.79%)
Aug 07, 2020 19.21 19.55 18.23 19.51 328,159 -0.02(-0.10%)
Aug 06, 2020 18.72 19.62 18.48 19.53 270,239 +0.91(+4.87%)
Aug 05, 2020 18.78 18.78 17.96 18.62 185,498 +0.30(+1.61%)
Aug 04, 2020 17.85 18.76 17.76 18.32 128,120 +0.42(+2.37%)
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.