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, 2017 32.57 33.91 32.22 33.83 188,616 +1.66(+5.16%)
Oct 30, 2017 31.79 33.26 31.79 32.17 101,996 +0.32(+1.00%)
Oct 27, 2017 30.41 31.99 30.41 31.85 74,327 +1.11(+3.61%)
Oct 26, 2017 30.24 30.80 29.65 30.74 104,035 +0.57(+1.89%)
Oct 25, 2017 31.26 31.66 30.09 30.17 106,954 -1.23(-3.92%)
Oct 24, 2017 31.93 32.30 31.06 31.40 93,362 -0.38(-1.20%)
Oct 23, 2017 33.23 33.23 31.71 31.78 91,541 -1.15(-3.49%)
Oct 20, 2017 33.43 33.71 32.85 32.93 77,444 -0.06(-0.18%)
Oct 19, 2017 33.13 33.43 32.59 32.99 115,169 -0.47(-1.40%)
Oct 18, 2017 33.87 34.23 33.22 33.46 123,275 -0.54(-1.59%)
Oct 17, 2017 34.13 34.39 33.60 34.00 78,578 -0.25(-0.73%)
Oct 16, 2017 34.31 34.44 34.00 34.25 117,887 +0.21(+0.62%)
Oct 13, 2017 34.31 34.36 33.86 34.04 95,757 +0.09(+0.27%)
Oct 12, 2017 34.22 34.33 33.06 33.95 176,165 -0.38(-1.11%)
Oct 11, 2017 34.19 34.47 33.67 34.33 177,629 +0.48(+1.42%)
Oct 10, 2017 33.99 34.45 33.47 33.85 183,699 +0.31(+0.92%)
Oct 09, 2017 33.72 33.85 32.83 33.54 89,727 +0.03(+0.09%)
Oct 06, 2017 34.02 34.16 33.02 33.51 100,790 -1.09(-3.15%)
Oct 05, 2017 33.22 34.71 33.14 34.60 129,662 +1.50(+4.53%)
Oct 04, 2017 33.43 33.59 32.43 33.10 101,696 -0.24(-0.72%)
Oct 03, 2017 33.57 33.92 33.20 33.34 78,878 -0.36(-1.07%)
Oct 02, 2017 32.50 33.76 32.40 33.70 125,552 +0.71(+2.15%)
Sep 29, 2017 33.17 33.46 32.45 32.99 202,711 -0.42(-1.26%)
Sep 28, 2017 32.99 34.42 32.74 33.41 224,785 +0.63(+1.92%)
Sep 27, 2017 33.07 31.51 32.78 215,504 +1.16(+3.67%)
Sep 26, 2017 31.63 32.00 31.32 31.62 107,258 -0.15(-0.47%)
Sep 25, 2017 31.50 31.98 31.46 31.77 106,845 +0.61(+1.96%)
Sep 22, 2017 31.06 31.53 30.70 31.16 92,275 +0.06(+0.19%)
Sep 21, 2017 31.26 31.39 30.86 31.10 175,016 -0.07(-0.22%)
Sep 20, 2017 30.90 31.67 30.67 31.17 133,964 +0.46(+1.50%)
Sep 19, 2017 30.36 30.90 29.85 30.71 104,767 +0.52(+1.72%)
Sep 18, 2017 29.91 30.52 29.52 30.19 134,078 +0.28(+0.94%)
Sep 15, 2017 29.89 30.62 29.67 29.91 694,614 +0.12(+0.40%)
Sep 14, 2017 29.80 31.50 29.49 29.79 227,862 +0.31(+1.05%)
Sep 13, 2017 29.21 29.74 29.12 29.48 271,717 +0.30(+1.03%)
Sep 12, 2017 29.16 29.64 28.82 29.18 176,758 +0.14(+0.48%)
Sep 11, 2017 27.90 29.53 27.35 29.04 163,532 +1.29(+4.65%)
Sep 08, 2017 28.90 29.09 26.30 27.75 208,373 -1.21(-4.18%)
Sep 07, 2017 29.56 29.86 28.30 28.96 129,111 -0.36(-1.23%)
Sep 06, 2017 28.62 29.45 28.62 29.32 162,055 +0.71(+2.48%)
Sep 05, 2017 27.52 28.69 27.43 28.61 206,767 +1.25(+4.57%)
Sep 01, 2017 26.12 27.41 25.71 27.36 96,657 +1.37(+5.27%)
Aug 31, 2017 24.74 26.01 24.67 25.99 166,066 +1.55(+6.34%)
Aug 30, 2017 24.18 24.80 23.33 24.44 230,320 +0.44(+1.83%)
Aug 29, 2017 24.20 24.48 23.35 24.00 194,374 -0.66(-2.68%)
Aug 28, 2017 25.55 26.16 23.90 24.66 186,518 -1.25(-4.82%)
Aug 25, 2017 25.30 26.12 24.95 25.91 169,438 +0.65(+2.57%)
Aug 24, 2017 24.70 25.42 24.47 25.26 131,513 +0.56(+2.27%)
Aug 23, 2017 24.59 25.04 24.22 24.70 208,989 +0.18(+0.73%)
Aug 22, 2017 25.06 25.06 24.24 24.52 89,590 -0.31(-1.25%)
Aug 21, 2017 24.55 25.06 24.13 24.83 112,092 +0.26(+1.06%)
Aug 18, 2017 24.79 25.05 24.09 24.57 191,188 -0.50(-1.99%)
Aug 17, 2017 25.69 26.48 24.83 25.07 151,790 -0.87(-3.35%)
Aug 16, 2017 27.11 27.54 25.85 25.94 111,800 -1.33(-4.88%)
Aug 15, 2017 28.67 29.49 26.73 27.27 143,362 -1.36(-4.75%)
Aug 14, 2017 30.32 30.67 28.18 28.63 131,793 -1.49(-4.95%)
Aug 11, 2017 29.85 30.53 29.25 30.12 179,224 +0.48(+1.62%)
Aug 10, 2017 28.30 30.36 27.94 29.64 163,425 +1.20(+4.22%)
Aug 09, 2017 27.93 28.93 27.09 28.44 313,139 +1.20(+4.41%)
Aug 08, 2017 27.28 28.12 26.73 27.24 130,385 -0.34(-1.23%)
Aug 07, 2017 28.44 28.47 27.12 27.58 60,586 -0.92(-3.23%)
Aug 04, 2017 28.47 29.21 27.50 28.50 71,128 +0.12(+0.42%)
Aug 03, 2017 29.27 29.41 28.31 28.38 112,001 -0.90(-3.07%)
Aug 02, 2017 29.12 30.12 28.70 29.28 179,026 -0.05(-0.17%)
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.