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, 2020 17.94 17.98 17.42 17.92 218,637 -0.31(-1.68%)
Jan 30, 2020 17.68 18.30 17.58 18.23 279,702 +0.20(+1.09%)
Jan 29, 2020 17.36 18.33 17.36 18.03 375,154 +1.16(+6.89%)
Jan 28, 2020 16.45 17.01 16.29 16.87 363,775 +0.57(+3.51%)
Jan 27, 2020 16.37 16.62 15.93 16.30 313,492 -0.47(-2.82%)
Jan 24, 2020 17.36 17.45 16.58 16.77 248,987 -0.73(-4.17%)
Jan 23, 2020 17.67 17.67 17.27 17.50 277,578 -0.28(-1.55%)
Jan 22, 2020 18.58 18.61 17.74 17.77 450,284 -0.98(-5.20%)
Jan 21, 2020 19.69 19.69 18.74 18.75 279,048 -0.95(-4.80%)
Jan 17, 2020 20.10 20.18 19.56 19.69 429,358 -0.38(-1.91%)
Jan 16, 2020 20.59 20.68 20.07 20.08 153,772 -0.36(-1.78%)
Jan 15, 2020 20.62 20.62 20.20 20.44 159,421 -0.35(-1.71%)
Jan 14, 2020 21.49 21.49 20.76 20.80 147,256 -0.73(-3.39%)
Jan 13, 2020 22.20 22.20 21.35 21.53 280,232 -0.66(-2.98%)
Jan 10, 2020 22.29 22.35 21.89 22.19 176,108 -0.11(-0.49%)
Jan 09, 2020 22.40 22.62 21.67 22.29 209,117 -0.15(-0.66%)
Jan 08, 2020 23.94 23.94 22.22 22.44 182,108 -1.59(-6.60%)
Jan 07, 2020 24.95 24.95 23.84 24.03 235,679 -1.03(-4.13%)
Jan 06, 2020 23.91 25.18 23.63 25.06 385,682 +1.19(+4.99%)
Jan 03, 2020 23.32 24.00 23.28 23.87 250,611 +1.02(+4.48%)
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.