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 26, 2021 31.39 32.13 30.44 31.93 405,900 +0.12(+0.38%)
Feb 25, 2021 31.06 32.32 31.06 31.81 457,122 +1.11(+3.62%)
Feb 24, 2021 29.04 30.89 28.54 30.70 336,719 +2.16(+7.57%)
Feb 23, 2021 29.45 29.61 27.88 28.54 266,145 -0.65(-2.23%)
Feb 22, 2021 27.32 30.33 27.24 29.19 330,996 +2.13(+7.87%)
Feb 19, 2021 27.01 27.45 26.55 27.06 282,900 +0.38(+1.42%)
Feb 18, 2021 28.88 29.66 26.59 26.68 497,363 -0.33(-1.22%)
Feb 17, 2021 27.23 27.37 26.15 27.01 158,693 +0.07(+0.26%)
Feb 16, 2021 26.73 27.51 26.51 26.94 242,706 +0.86(+3.30%)
Feb 12, 2021 25.05 26.11 25.05 26.08 134,300 +0.83(+3.29%)
Feb 11, 2021 26.03 26.29 24.48 25.25 213,513 -0.58(-2.25%)
Feb 10, 2021 25.40 25.84 24.37 25.83 241,149 +0.62(+2.46%)
Feb 09, 2021 24.94 25.47 24.62 25.21 161,225 +0.09(+0.36%)
Feb 08, 2021 23.95 25.26 23.74 25.12 196,806 +1.48(+6.26%)
Feb 05, 2021 23.77 23.77 22.89 23.64 213,300 +0.38(+1.63%)
Feb 04, 2021 23.50 23.68 22.90 23.26 232,026 -0.09(-0.39%)
Feb 03, 2021 22.11 23.46 22.11 23.35 334,628 +1.15(+5.18%)
Feb 02, 2021 21.99 22.32 21.55 22.20 241,662 +0.81(+3.79%)
Feb 01, 2021 20.99 21.72 20.86 21.39 391,289 +0.73(+3.53%)
Jan 29, 2021 20.85 21.38 20.32 20.66 242,800 -0.34(-1.62%)
Jan 28, 2021 20.72 21.01 20.00 21.00 430,165 +0.93(+4.63%)
Jan 27, 2021 19.71 21.20 19.57 20.07 461,867 -0.18(-0.89%)
Jan 26, 2021 21.74 22.12 20.11 20.25 490,869 -1.13(-5.29%)
Jan 25, 2021 21.83 22.13 20.91 21.38 292,409 -0.69(-3.13%)
Jan 22, 2021 21.57 22.16 21.26 22.07 258,500 -0.29(-1.30%)
Jan 21, 2021 23.27 23.32 22.18 22.36 148,177 -0.91(-3.91%)
Jan 20, 2021 22.51 23.39 22.26 23.27 297,816 +0.99(+4.44%)
Jan 19, 2021 22.86 23.10 22.19 22.28 347,876 -0.07(-0.31%)
Jan 15, 2021 22.38 22.85 21.32 22.35 262,200 -0.51(-2.23%)
Jan 14, 2021 23.43 23.97 22.77 22.86 279,719 -0.57(-2.43%)
Jan 13, 2021 24.90 24.90 23.33 23.43 134,602 -1.47(-5.90%)
Jan 12, 2021 24.03 25.25 24.03 24.90 163,368 +1.32(+5.60%)
Jan 11, 2021 22.73 23.65 22.71 23.58 207,031 -0.04(-0.17%)
Jan 08, 2021 24.72 24.72 23.29 23.62 162,100 -0.78(-3.20%)
Jan 07, 2021 23.89 24.82 23.70 24.40 314,468 +0.98(+4.18%)
Jan 06, 2021 22.80 23.67 22.73 23.42 330,088 +0.94(+4.18%)
Jan 05, 2021 20.39 22.75 20.29 22.48 583,695 +2.43(+12.12%)
Jan 04, 2021 19.69 20.29 19.39 20.05 519,934 +0.72(+3.72%)
Dec 31, 2020 19.33 19.33 19.33 360,201 -0.46(-2.32%)
Dec 30, 2020 19.20 19.97 19.08 19.79 360,201 +0.63(+3.29%)
Dec 29, 2020 19.59 19.81 19.11 19.16 186,149 -0.26(-1.34%)
Dec 28, 2020 20.21 20.28 19.34 19.42 301,559 -0.75(-3.72%)
Dec 24, 2020 20.50 20.50 19.78 20.17 118,400 -0.33(-1.61%)
Dec 23, 2020 19.74 20.85 19.33 20.50 812,876 +0.96(+4.91%)
Dec 22, 2020 20.17 20.40 19.48 19.54 368,432 -0.67(-3.32%)
Dec 21, 2020 19.59 20.25 18.91 20.21 909,863 -0.43(-2.08%)
Dec 18, 2020 21.75 21.75 20.18 20.64 1,184,500 -1.04(-4.80%)
Dec 17, 2020 22.36 22.57 21.52 21.68 271,862 -0.44(-1.99%)
Dec 16, 2020 22.56 22.70 21.96 22.12 419,996 -0.13(-0.58%)
Dec 15, 2020 22.20 22.28 21.65 22.25 508,280 +0.44(+2.02%)
Dec 14, 2020 23.89 23.89 21.32 21.81 287,086 -1.54(-6.60%)
Dec 11, 2020 24.10 24.52 23.24 23.35 185,000 -1.05(-4.30%)
Dec 10, 2020 23.47 24.91 23.47 24.40 531,347 +0.84(+3.57%)
Dec 09, 2020 24.42 24.56 23.05 23.56 248,947 -0.54(-2.24%)
Dec 08, 2020 23.40 24.50 23.38 24.10 198,655 +0.60(+2.55%)
Dec 07, 2020 24.66 24.66 23.40 23.50 174,175 -1.39(-5.58%)
Dec 04, 2020 23.47 24.92 23.47 24.89 188,000 +2.01(+8.78%)
Dec 03, 2020 22.45 23.29 21.70 22.88 140,264 +0.58(+2.60%)
Dec 02, 2020 22.13 23.30 21.90 22.30 128,818 +0.16(+0.72%)
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.