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, 2020 16.29 17.28 15.27 17.20 230,366 +1.15(+7.18%)
Apr 29, 2020 15.38 16.09 14.87 16.05 353,622 +1.32(+8.96%)
Apr 28, 2020 14.45 14.93 14.27 14.73 246,455 +0.31(+2.12%)
Apr 27, 2020 14.48 14.54 13.82 14.42 261,022 -0.25(-1.68%)
Apr 24, 2020 14.77 15.31 13.94 14.67 202,803 +0.34(+2.41%)
Apr 23, 2020 14.04 15.14 13.82 14.32 518,049 +0.21(+1.47%)
Apr 22, 2020 12.60 14.28 12.60 14.12 233,015 +2.00(+16.50%)
Apr 21, 2020 12.37 12.51 11.70 12.12 271,804 -0.92(-7.03%)
Apr 20, 2020 13.45 13.84 12.55 13.03 315,232 -0.85(-6.10%)
Apr 17, 2020 12.81 14.01 12.81 13.88 248,784 +1.16(+9.14%)
Apr 16, 2020 13.62 14.01 12.56 12.72 167,342 -1.09(-7.92%)
Apr 15, 2020 13.15 13.96 13.06 13.81 233,318 -0.05(-0.35%)
Apr 14, 2020 15.36 15.45 13.75 13.86 327,760 -1.31(-8.64%)
Apr 13, 2020 15.58 16.00 14.87 15.17 245,959 -0.20(-1.28%)
Apr 09, 2020 15.60 16.47 14.18 15.37 402,866 +0.60(+4.07%)
Apr 08, 2020 14.15 14.81 13.65 14.77 223,247 +1.14(+8.39%)
Apr 07, 2020 13.69 14.48 13.60 13.63 535,962 +0.25(+1.84%)
Apr 06, 2020 14.05 14.12 12.33 13.38 295,018 -0.45(-3.28%)
Apr 03, 2020 13.57 14.06 12.64 13.83 401,851 +0.41(+3.08%)
Apr 02, 2020 11.86 14.32 11.55 13.42 569,878 +2.04(+17.92%)
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.