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 (%)
Sep 28, 2018 29.01 29.84 28.84 29.34 163,521 +0.21(+0.71%)
Sep 27, 2018 29.45 29.73 28.94 29.13 184,896 -0.27(-0.90%)
Sep 26, 2018 28.65 29.58 28.20 29.40 270,342 +0.56(+1.95%)
Sep 25, 2018 29.20 29.44 28.62 28.84 228,944 -0.23(-0.78%)
Sep 24, 2018 29.84 30.52 28.88 29.06 209,528 -0.48(-1.63%)
Sep 21, 2018 29.07 30.07 29.07 29.55 954,130 +0.51(+1.76%)
Sep 20, 2018 29.07 29.45 28.70 29.03 192,220 +0.26(+0.89%)
Sep 19, 2018 28.34 28.94 28.28 28.78 213,999 +0.33(+1.14%)
Sep 18, 2018 28.25 28.89 28.16 28.45 235,994 +0.38(+1.37%)
Sep 17, 2018 27.81 28.83 27.64 28.07 277,824 +0.12(+0.42%)
Sep 14, 2018 28.46 28.75 27.94 27.95 270,100 -0.44(-1.56%)
Sep 13, 2018 28.67 28.93 28.23 28.39 291,506 -0.39(-1.37%)
Sep 12, 2018 29.44 29.85 28.77 28.79 167,685 -0.43(-1.48%)
Sep 11, 2018 29.11 29.61 28.99 29.22 235,401 +0.13(+0.44%)
Sep 10, 2018 29.61 30.11 29.06 29.09 176,456 -0.38(-1.30%)
Sep 07, 2018 29.56 30.03 29.25 29.48 269,897 -0.36(-1.22%)
Sep 06, 2018 29.60 30.02 29.56 29.84 375,824 +0.25(+0.83%)
Sep 05, 2018 29.71 29.71 29.31 29.60 245,408 -0.27(-0.89%)
Sep 04, 2018 30.59 30.99 29.14 29.86 636,809 -0.68(-2.23%)
Aug 31, 2018 30.54 30.54 30.54 0 -1.25(-3.94%)
Aug 30, 2018 32.49 32.85 31.25 31.79 289,525 -0.74(-2.27%)
Aug 29, 2018 32.06 32.70 32.06 32.53 275,321 +0.36(+1.13%)
Aug 28, 2018 31.63 32.38 31.58 32.17 218,804 +0.59(+1.87%)
Aug 27, 2018 31.83 32.24 31.31 31.58 224,701 -0.18(-0.56%)
Aug 24, 2018 32.73 33.17 31.36 31.75 243,709 -0.84(-2.57%)
Aug 23, 2018 32.25 32.62 31.86 32.59 218,744 +0.31(+0.95%)
Aug 22, 2018 31.74 32.33 31.60 32.28 186,465 +0.71(+2.25%)
Aug 21, 2018 31.76 32.80 31.44 31.58 363,332 -0.18(-0.56%)
Aug 20, 2018 31.26 31.90 31.01 31.75 238,291 +0.35(+1.13%)
Aug 17, 2018 31.26 31.79 30.80 31.40 293,344 +0.32(+1.01%)
Aug 16, 2018 31.49 31.49 30.86 31.08 211,843 -0.31(-0.97%)
Aug 15, 2018 31.24 31.93 30.89 31.39 517,285 -0.32(-0.99%)
Aug 14, 2018 32.07 32.13 30.86 31.70 493,556 +0.14(+0.44%)
Aug 13, 2018 31.83 32.01 31.06 31.57 583,223 -0.34(-1.05%)
Aug 10, 2018 32.93 33.66 31.89 31.90 327,855 -1.26(-3.80%)
Aug 09, 2018 34.48 34.48 31.50 33.16 850,077 -2.77(-7.71%)
Aug 08, 2018 36.20 36.61 35.85 35.93 444,038 -0.62(-1.70%)
Aug 07, 2018 39.58 39.78 36.46 36.55 648,194 -2.33(-6.00%)
Aug 06, 2018 37.38 39.26 37.09 38.89 727,984 +1.52(+4.06%)
Aug 03, 2018 37.32 37.79 37.10 37.37 527,004 -0.07(-0.18%)
Aug 02, 2018 36.69 37.60 36.16 37.44 347,499 +0.49(+1.33%)
Aug 01, 2018 36.14 37.45 35.49 36.94 605,958 +0.30(+0.81%)
Jul 31, 2018 37.56 37.56 36.16 36.65 3,691,707 -0.76(-2.03%)
Jul 30, 2018 37.93 37.93 36.78 37.41 1,288,089 -0.21(-0.55%)
Jul 27, 2018 37.36 38.71 36.96 37.61 1,392,522 -0.06(-0.16%)
Jul 26, 2018 37.35 38.54 36.87 37.67 1,792,540 +2.78(+7.96%)
Jul 25, 2018 34.94 35.03 34.14 34.90 158,690 -0.05(-0.14%)
Jul 24, 2018 34.90 35.30 34.74 34.94 389,510 +0.15(+0.42%)
Jul 23, 2018 35.24 35.24 34.62 34.80 260,326 +0.15(+0.43%)
Jul 20, 2018 34.69 34.82 34.28 34.65 112,298 +0.00(+0.00%)
Jul 19, 2018 35.08 35.82 34.35 34.65 175,775 -0.43(-1.24%)
Jul 18, 2018 34.47 35.29 33.76 35.08 608,007 +0.23(+0.65%)
Jul 17, 2018 35.05 35.35 34.70 34.86 232,200 +0.13(+0.37%)
Jul 16, 2018 34.97 35.05 33.70 34.73 195,224 -0.84(-2.35%)
Jul 13, 2018 35.76 36.05 35.46 35.57 228,929 -0.08(-0.22%)
Jul 12, 2018 34.99 36.03 34.27 35.64 383,260 +1.01(+2.93%)
Jul 11, 2018 35.54 36.09 34.35 34.63 426,314 -1.27(-3.54%)
Jul 10, 2018 36.70 36.89 35.81 35.90 254,721 -0.73(-1.99%)
Jul 09, 2018 37.00 37.18 36.45 36.63 277,873 -0.34(-0.93%)
Jul 06, 2018 36.94 37.52 36.61 36.97 226,829 -0.03(-0.08%)
Jul 05, 2018 36.76 37.49 36.58 37.00 315,539 +0.23(+0.62%)
Jul 03, 2018 36.78 36.78 36.78 0 +0.34(+0.92%)
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.