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 (%)
Feb 28, 2019 24.25 25.94 22.57 22.97 391,462 -0.03(-0.13%)
Feb 27, 2019 22.98 23.42 22.45 23.00 127,225 +0.16(+0.70%)
Feb 26, 2019 23.40 23.74 22.82 22.84 113,412 -0.58(-2.48%)
Feb 25, 2019 24.05 24.25 23.41 23.42 118,284 -0.74(-3.06%)
Feb 22, 2019 23.91 24.28 23.56 24.16 104,000 +0.48(+2.03%)
Feb 21, 2019 24.00 24.36 23.49 23.68 120,456 -0.41(-1.70%)
Feb 20, 2019 24.52 24.73 24.01 24.09 178,799 -0.52(-2.11%)
Feb 19, 2019 24.53 24.92 24.51 24.61 131,496 +0.14(+0.57%)
Feb 15, 2019 24.05 24.75 23.84 24.47 178,600 +0.67(+2.82%)
Feb 14, 2019 23.34 24.08 23.29 23.80 233,458 +0.32(+1.36%)
Feb 13, 2019 22.57 23.59 22.57 23.48 142,898 +0.91(+4.03%)
Feb 12, 2019 22.45 22.87 22.18 22.57 220,995 +0.46(+2.08%)
Feb 11, 2019 21.54 22.14 21.17 22.11 136,913 +0.36(+1.66%)
Feb 08, 2019 22.37 22.37 21.09 21.75 137,700 -0.67(-2.99%)
Feb 07, 2019 23.57 23.57 22.32 22.42 305,254 -1.36(-5.72%)
Feb 06, 2019 23.72 23.94 23.25 23.78 102,965 -0.18(-0.75%)
Feb 05, 2019 24.09 24.57 23.80 23.96 241,283 -0.06(-0.25%)
Feb 04, 2019 22.93 24.07 22.63 24.02 134,086 +0.81(+3.49%)
Feb 01, 2019 23.04 23.65 22.56 23.21 268,500 +0.16(+0.69%)
Jan 31, 2019 24.17 24.17 22.91 23.05 292,890 -0.48(-2.04%)
Jan 30, 2019 23.54 23.68 22.96 23.53 206,278 +0.17(+0.73%)
Jan 29, 2019 23.80 23.96 23.28 23.36 129,645 -0.47(-1.97%)
Jan 28, 2019 24.07 24.07 23.41 23.83 169,788 -0.73(-2.97%)
Jan 25, 2019 24.22 24.86 24.22 24.56 169,100 +0.51(+2.12%)
Jan 24, 2019 24.23 24.82 23.93 24.05 212,592 -0.21(-0.87%)
Jan 23, 2019 24.55 24.74 24.14 24.26 217,269 -0.14(-0.57%)
Jan 22, 2019 24.50 24.59 24.02 24.40 175,473 -0.30(-1.21%)
Jan 18, 2019 24.60 24.97 24.13 24.70 171,400 +0.63(+2.62%)
Jan 17, 2019 23.95 24.52 23.63 24.07 143,177 -0.26(-1.07%)
Jan 16, 2019 23.43 24.40 23.32 24.33 145,444 +0.84(+3.58%)
Jan 15, 2019 23.63 24.01 23.31 23.49 178,837 -0.02(-0.09%)
Jan 14, 2019 23.34 23.90 23.00 23.51 155,125 +0.01(+0.04%)
Jan 11, 2019 24.02 24.02 23.26 23.50 138,100 -0.54(-2.25%)
Jan 10, 2019 23.61 24.15 23.33 24.04 142,238 +0.27(+1.14%)
Jan 09, 2019 23.93 24.13 23.25 23.77 325,022 +0.22(+0.93%)
Jan 08, 2019 24.03 24.05 23.27 23.55 166,644 -0.10(-0.42%)
Jan 07, 2019 23.43 24.29 23.28 23.65 298,921 +0.37(+1.59%)
Jan 04, 2019 22.72 23.30 22.38 23.28 257,200 +1.15(+5.20%)
Jan 03, 2019 21.85 22.33 21.05 22.13 183,888 +0.28(+1.28%)
Jan 02, 2019 20.50 22.34 20.40 21.85 506,472 +1.18(+5.71%)
Dec 31, 2018 20.58 20.74 20.04 20.67 129,100 +0.28(+1.37%)
Dec 28, 2018 20.13 20.89 19.81 20.39 186,000 +0.41(+2.05%)
Dec 27, 2018 19.50 19.99 19.09 19.98 129,438 -0.12(-0.60%)
Dec 26, 2018 19.12 20.15 18.41 20.10 214,605 +1.17(+6.18%)
Dec 24, 2018 18.98 19.28 18.55 18.93 117,200 -0.37(-1.92%)
Dec 21, 2018 19.50 19.63 18.98 19.30 1,072,600 -0.40(-2.03%)
Dec 20, 2018 20.87 21.08 19.46 19.70 362,344 -1.39(-6.59%)
Dec 19, 2018 21.77 22.38 21.04 21.09 385,375 -0.50(-2.32%)
Dec 18, 2018 22.95 22.95 21.38 21.59 256,948 -1.36(-5.93%)
Dec 17, 2018 23.26 24.03 22.74 22.95 374,640 -0.30(-1.29%)
Dec 14, 2018 24.03 24.57 23.19 23.25 364,200 -1.76(-7.04%)
Dec 13, 2018 25.30 25.30 24.53 25.01 240,819 -0.26(-1.03%)
Dec 12, 2018 25.32 25.92 24.83 25.27 195,661 +0.40(+1.61%)
Dec 11, 2018 25.49 25.49 24.45 24.87 202,368 -0.10(-0.40%)
Dec 10, 2018 25.18 25.64 24.53 24.97 220,009 -0.56(-2.19%)
Dec 07, 2018 25.31 26.07 25.14 25.53 247,100 +0.90(+3.65%)
Dec 06, 2018 25.40 25.40 23.43 24.63 382,863 -1.48(-5.67%)
Dec 04, 2018 27.37 27.47 26.06 26.11 225,300 -1.35(-4.92%)
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.