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 (%)
Jan 31, 2019 23.81 23.81 22.57 22.71 297,292 -0.47(-2.04%)
Jan 30, 2019 23.19 23.32 22.62 23.18 209,378 +0.17(+0.73%)
Jan 29, 2019 23.45 23.61 22.94 23.01 131,593 -0.46(-1.97%)
Jan 28, 2019 23.71 23.71 23.06 23.48 172,340 -0.72(-2.97%)
Jan 25, 2019 23.86 24.49 23.86 24.20 171,641 +0.50(+2.12%)
Jan 24, 2019 23.87 24.45 23.58 23.69 215,787 -0.21(-0.87%)
Jan 23, 2019 24.19 24.37 23.78 23.90 220,535 -0.14(-0.57%)
Jan 22, 2019 24.14 24.23 23.66 24.04 178,110 -0.30(-1.21%)
Jan 18, 2019 24.24 24.60 23.77 24.33 173,976 +0.62(+2.62%)
Jan 17, 2019 23.60 24.16 23.28 23.71 145,329 -0.26(-1.07%)
Jan 16, 2019 23.08 24.04 22.97 23.97 147,630 +0.83(+3.58%)
Jan 15, 2019 23.28 23.65 22.96 23.14 181,525 -0.02(-0.09%)
Jan 14, 2019 22.99 23.55 22.66 23.16 157,456 +0.01(+0.04%)
Jan 11, 2019 23.66 23.66 22.92 23.15 140,175 -0.53(-2.25%)
Jan 10, 2019 23.26 23.79 22.98 23.68 144,376 +0.27(+1.14%)
Jan 09, 2019 23.58 23.77 22.91 23.42 329,907 +0.22(+0.93%)
Jan 08, 2019 23.67 23.69 22.93 23.20 169,149 -0.10(-0.42%)
Jan 07, 2019 23.08 23.93 22.94 23.30 303,414 +0.36(+1.59%)
Jan 04, 2019 22.38 22.95 22.05 22.94 261,066 +1.13(+5.20%)
Jan 03, 2019 21.53 22.00 20.74 21.80 186,652 +0.28(+1.28%)
Jan 02, 2019 20.20 22.01 20.10 21.53 514,085 +1.16(+5.71%)
Dec 31, 2018 20.28 20.43 19.74 20.36 131,040 +0.28(+1.37%)
Dec 28, 2018 19.83 20.58 19.52 20.09 188,796 +0.40(+2.05%)
Dec 27, 2018 19.21 19.69 18.81 19.68 131,383 -0.12(-0.60%)
Dec 26, 2018 18.84 19.85 18.14 19.80 217,831 +1.15(+6.18%)
Dec 24, 2018 18.70 18.99 18.28 18.65 118,961 -0.36(-1.92%)
Dec 21, 2018 19.21 19.34 18.70 19.01 1,088,723 -0.39(-2.03%)
Dec 20, 2018 20.56 20.77 19.17 19.41 367,790 -1.37(-6.59%)
Dec 19, 2018 21.45 22.05 20.73 20.78 391,168 -0.49(-2.32%)
Dec 18, 2018 22.61 22.61 21.06 21.27 260,810 -1.34(-5.93%)
Dec 17, 2018 22.92 23.67 22.40 22.61 380,271 -0.30(-1.29%)
Dec 14, 2018 23.67 24.21 22.85 22.91 369,674 -1.73(-7.04%)
Dec 13, 2018 24.93 24.93 24.17 24.64 244,439 -0.26(-1.03%)
Dec 12, 2018 24.95 25.54 24.46 24.90 198,602 +0.39(+1.61%)
Dec 11, 2018 25.11 25.11 24.08 24.50 205,410 -0.10(-0.40%)
Dec 10, 2018 24.81 25.26 24.17 24.60 223,316 -0.55(-2.19%)
Dec 07, 2018 24.94 25.68 24.77 25.15 250,814 +0.89(+3.65%)
Dec 06, 2018 25.02 25.02 23.08 24.27 388,618 -1.46(-5.67%)
Dec 04, 2018 26.96 27.06 25.67 25.72 228,686 -1.33(-4.92%)
Dec 03, 2018 26.96 27.40 26.66 27.05 304,309 +0.92(+3.51%)
Nov 30, 2018 26.86 26.91 25.67 26.14 268,983 -0.91(-3.35%)
Nov 29, 2018 27.06 27.32 26.58 27.04 177,055 +0.10(+0.37%)
Nov 28, 2018 26.50 27.12 26.06 26.95 377,977 +0.43(+1.64%)
Nov 27, 2018 26.92 27.11 26.16 26.51 475,764 -0.46(-1.72%)
Nov 26, 2018 26.09 26.99 26.09 26.97 164,414 +1.14(+4.42%)
Nov 23, 2018 26.24 26.34 25.67 25.83 108,405 -1.20(-4.45%)
Nov 21, 2018 27.03 27.03 27.03 0 +0.80(+3.04%)
Nov 20, 2018 26.89 27.05 26.10 26.24 487,227 -1.13(-4.14%)
Nov 19, 2018 27.06 27.42 26.51 27.37 165,033 +0.01(+0.04%)
Nov 16, 2018 27.01 27.39 26.69 27.36 361,148 +0.26(+0.94%)
Nov 15, 2018 26.81 27.59 26.48 27.10 241,265 +0.14(+0.51%)
Nov 14, 2018 27.24 27.46 26.13 26.96 247,464 +0.30(+1.11%)
Nov 13, 2018 27.37 27.94 26.53 26.67 199,279 -0.57(-2.10%)
Nov 12, 2018 27.92 28.68 27.17 27.24 233,150 -0.25(-0.90%)
Nov 09, 2018 26.89 27.71 25.27 27.49 473,106 +0.18(+0.65%)
Nov 08, 2018 28.14 28.38 27.20 27.31 303,429 -1.18(-4.15%)
Nov 07, 2018 29.12 29.51 27.46 28.49 580,014 +3.07(+12.09%)
Nov 06, 2018 26.03 26.35 25.16 25.42 270,980 -0.56(-2.16%)
Nov 05, 2018 25.42 26.06 25.22 25.98 355,468 +0.96(+3.82%)
Nov 02, 2018 25.97 25.97 24.78 25.02 244,927 -0.84(-3.24%)
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.