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 (%)
Apr 30, 2021 32.70 33.75 32.41 32.60 345,517 -1.02(-3.05%)
Apr 29, 2021 34.08 34.36 32.82 33.62 307,316 +0.37(+1.13%)
Apr 28, 2021 32.18 33.59 32.18 33.25 407,593 +1.25(+3.91%)
Apr 27, 2021 30.97 32.27 30.97 32.00 508,106 +1.18(+3.84%)
Apr 26, 2021 30.14 31.11 30.04 30.82 379,427 +0.76(+2.52%)
Apr 23, 2021 29.65 30.52 29.26 30.06 264,212 +0.53(+1.80%)
Apr 22, 2021 29.96 30.12 29.25 29.53 359,271 -0.44(-1.48%)
Apr 21, 2021 30.45 30.93 29.69 29.97 454,328 +0.47(+1.60%)
Apr 20, 2021 31.41 31.41 29.18 29.50 341,400 -2.28(-7.16%)
Apr 19, 2021 31.88 32.85 31.43 31.77 391,968 -0.07(-0.22%)
Apr 16, 2021 33.27 33.27 31.69 31.84 342,877 -1.25(-3.78%)
Apr 15, 2021 33.37 33.68 32.81 33.09 183,136 -0.28(-0.83%)
Apr 14, 2021 32.93 34.51 32.89 33.37 338,397 +0.92(+2.82%)
Apr 13, 2021 32.27 32.83 32.02 32.45 311,009 +0.30(+0.92%)
Apr 12, 2021 33.11 33.66 31.80 32.16 263,583 -0.60(-1.83%)
Apr 09, 2021 34.85 34.89 32.52 32.76 436,463 -1.65(-4.78%)
Apr 08, 2021 34.03 34.71 33.15 34.40 484,392 +0.13(+0.37%)
Apr 07, 2021 33.27 35.15 33.15 34.27 399,953 +0.65(+1.93%)
Apr 06, 2021 36.43 37.19 33.30 33.62 829,575 -2.83(-7.76%)
Apr 05, 2021 37.14 37.40 35.22 36.45 568,199 -1.23(-3.27%)
Apr 01, 2021 35.53 38.00 35.44 37.68 514,925 +2.48(+7.05%)
Mar 31, 2021 34.18 35.64 33.25 35.20 470,816 +1.01(+2.97%)
Mar 30, 2021 33.46 34.89 32.79 34.19 276,510 +0.27(+0.78%)
Mar 29, 2021 35.85 36.31 33.92 33.92 346,588 -1.93(-5.39%)
Mar 26, 2021 35.08 36.01 34.49 35.85 375,155 +1.82(+5.36%)
Mar 25, 2021 32.74 34.23 31.84 34.03 385,216 +0.59(+1.77%)
Mar 24, 2021 31.49 33.86 31.49 33.44 625,791 +2.80(+9.13%)
Mar 23, 2021 30.91 33.20 30.60 30.64 525,646 -1.54(-4.78%)
Mar 22, 2021 31.54 32.72 31.25 32.18 527,022 +0.27(+0.83%)
Mar 19, 2021 31.15 32.38 30.54 31.91 775,890 +1.04(+3.38%)
Mar 18, 2021 32.30 33.39 30.59 30.87 492,613 -1.83(-5.60%)
Mar 17, 2021 33.17 33.99 32.30 32.70 472,834 -0.35(-1.07%)
Mar 16, 2021 32.78 33.24 31.65 33.05 438,113 -0.10(-0.30%)
Mar 15, 2021 34.11 34.24 32.12 33.15 541,713 -1.22(-3.55%)
Mar 12, 2021 35.97 36.29 34.21 34.37 368,761 -1.57(-4.36%)
Mar 11, 2021 35.21 36.50 34.68 35.94 327,576 +0.83(+2.36%)
Mar 10, 2021 35.16 36.12 34.33 35.11 328,416 +0.17(+0.48%)
Mar 09, 2021 37.49 37.75 34.94 34.94 406,337 -2.99(-7.87%)
Mar 08, 2021 39.41 40.19 36.81 37.93 495,584 -0.99(-2.53%)
Mar 05, 2021 36.94 38.99 36.34 38.91 557,354 +3.42(+9.63%)
Mar 04, 2021 34.25 36.30 34.00 35.50 517,236 +1.51(+4.43%)
Mar 03, 2021 32.51 34.96 32.51 33.99 350,775 +1.97(+6.15%)
Mar 02, 2021 31.87 32.67 31.56 32.02 294,761 +0.24(+0.74%)
Mar 01, 2021 32.24 32.24 30.95 31.78 401,520 +0.33(+1.03%)
Feb 26, 2021 30.93 31.65 29.99 31.46 412,001 +0.12(+0.38%)
Feb 25, 2021 30.60 31.84 30.60 31.34 463,993 +1.09(+3.62%)
Feb 24, 2021 28.61 30.43 28.12 30.25 341,780 +2.13(+7.57%)
Feb 23, 2021 29.01 29.17 27.47 28.12 270,145 -0.64(-2.23%)
Feb 22, 2021 26.92 29.88 26.84 28.76 335,971 +2.10(+7.87%)
Feb 19, 2021 26.61 27.04 26.16 26.66 287,152 +0.37(+1.42%)
Feb 18, 2021 28.45 29.22 26.20 26.28 504,839 -0.33(-1.22%)
Feb 17, 2021 26.83 26.96 25.76 26.61 161,078 +0.07(+0.26%)
Feb 16, 2021 26.33 27.10 26.11 26.54 246,354 +0.85(+3.30%)
Feb 12, 2021 24.68 25.72 24.68 25.69 136,318 +0.82(+3.29%)
Feb 11, 2021 25.64 25.90 24.12 24.88 216,722 -0.57(-2.25%)
Feb 10, 2021 25.02 25.46 24.01 25.45 244,774 +0.61(+2.46%)
Feb 09, 2021 24.57 25.09 24.26 24.84 163,648 +0.09(+0.36%)
Feb 08, 2021 23.60 24.89 23.39 24.75 199,764 +1.46(+6.26%)
Feb 05, 2021 23.42 23.42 22.55 23.29 216,506 +0.37(+1.63%)
Feb 04, 2021 23.15 23.33 22.56 22.92 235,513 -0.09(-0.39%)
Feb 03, 2021 21.78 23.11 21.78 23.00 339,658 +1.13(+5.18%)
Feb 02, 2021 21.66 21.99 21.23 21.87 245,294 +0.80(+3.79%)
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.