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 (%)
Nov 30, 2020 23.50 23.90 21.68 21.74 198,499 -2.11(-8.84%)
Nov 27, 2020 24.52 24.52 23.60 23.85 45,777 -0.78(-3.16%)
Nov 25, 2020 23.69 24.80 23.38 24.63 135,608 +0.62(+2.59%)
Nov 24, 2020 25.17 25.30 23.44 24.01 304,707 -0.38(-1.58%)
Nov 23, 2020 23.96 24.67 23.76 24.39 167,922 +0.89(+3.77%)
Nov 20, 2020 23.36 23.89 23.22 23.51 100,995 -0.14(-0.58%)
Nov 19, 2020 23.65 23.91 22.64 23.64 170,139 -0.28(-1.15%)
Nov 18, 2020 24.81 25.42 23.88 23.92 211,020 -0.66(-2.69%)
Nov 17, 2020 23.62 24.86 23.30 24.58 389,239 +0.76(+3.18%)
Nov 16, 2020 23.07 23.86 22.88 23.82 194,250 +1.96(+8.97%)
Nov 13, 2020 20.37 22.08 20.37 21.86 138,754 +1.65(+8.14%)
Nov 12, 2020 21.36 21.46 19.91 20.22 287,329 -1.19(-5.57%)
Nov 11, 2020 21.59 21.72 20.95 21.41 169,175 +0.06(+0.28%)
Nov 10, 2020 20.07 21.37 19.77 21.35 287,479 +1.93(+9.94%)
Nov 09, 2020 17.68 20.19 17.65 19.42 386,729 +3.58(+22.57%)
Nov 06, 2020 17.09 17.76 15.64 15.84 266,547 -1.29(-7.53%)
Nov 05, 2020 17.27 17.82 17.07 17.13 140,631 -0.22(-1.25%)
Nov 04, 2020 17.79 17.83 17.23 17.35 96,457 -0.55(-3.08%)
Nov 03, 2020 18.26 18.49 17.88 17.90 135,336 +0.03(+0.17%)
Nov 02, 2020 17.63 18.08 17.25 17.87 81,012 +0.42(+2.43%)
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%)
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.