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 (%)
May 29, 2020 16.14 17.23 16.05 16.90 235,100 +0.49(+2.99%)
May 28, 2020 16.85 17.34 16.34 16.41 205,177 -0.32(-1.91%)
May 27, 2020 16.89 16.89 15.90 16.73 127,094 +0.23(+1.39%)
May 26, 2020 16.92 17.00 16.05 16.50 196,189 +0.23(+1.41%)
May 22, 2020 15.93 16.29 15.34 16.27 192,800 +0.42(+2.65%)
May 21, 2020 16.43 16.52 15.80 15.85 176,836 -0.39(-2.40%)
May 20, 2020 16.33 16.92 15.92 16.24 173,648 +0.28(+1.75%)
May 19, 2020 17.38 17.48 15.95 15.96 131,131 -1.47(-8.43%)
May 18, 2020 17.05 17.62 16.71 17.43 349,700 +1.41(+8.80%)
May 15, 2020 15.67 16.75 15.67 16.02 203,200 +0.36(+2.30%)
May 14, 2020 15.25 16.17 14.74 15.66 175,993 +0.14(+0.90%)
May 13, 2020 16.41 16.68 15.27 15.52 259,394 -1.06(-6.39%)
May 12, 2020 17.13 18.14 16.52 16.58 353,604 -0.23(-1.37%)
May 11, 2020 17.30 17.41 16.81 16.81 540,362 -0.42(-2.44%)
May 08, 2020 18.32 18.32 16.62 17.23 534,700 +0.11(+0.64%)
May 07, 2020 17.07 17.81 16.71 17.12 179,697 +0.52(+3.13%)
May 06, 2020 17.45 17.90 16.57 16.60 267,181 -0.65(-3.77%)
May 05, 2020 17.87 18.50 17.09 17.25 261,281 -0.27(-1.54%)
May 04, 2020 16.49 17.57 16.38 17.52 226,750 +0.63(+3.73%)
May 01, 2020 16.77 17.03 16.19 16.89 285,100 -0.57(-3.26%)
Apr 30, 2020 16.53 17.54 15.50 17.46 226,955 +1.17(+7.18%)
Apr 29, 2020 15.61 16.33 15.09 16.29 348,385 +1.34(+8.96%)
Apr 28, 2020 14.67 15.15 14.48 14.95 242,806 +0.31(+2.12%)
Apr 27, 2020 14.70 14.76 14.03 14.64 257,157 -0.25(-1.68%)
Apr 24, 2020 14.99 15.54 14.15 14.89 199,800 +0.35(+2.41%)
Apr 23, 2020 14.25 15.37 14.03 14.54 510,377 +0.21(+1.47%)
Apr 22, 2020 12.79 14.49 12.79 14.33 229,565 +2.03(+16.50%)
Apr 21, 2020 12.56 12.70 11.88 12.30 267,779 -0.93(-7.03%)
Apr 20, 2020 13.65 14.05 12.74 13.23 310,564 -0.86(-6.10%)
Apr 17, 2020 13.00 14.22 13.00 14.09 245,100 +1.18(+9.14%)
Apr 16, 2020 13.82 14.22 12.75 12.91 164,864 -1.11(-7.92%)
Apr 15, 2020 13.35 14.17 13.26 14.02 229,863 -0.05(-0.36%)
Apr 14, 2020 15.59 15.68 13.96 14.07 322,906 -1.33(-8.64%)
Apr 13, 2020 15.81 16.24 15.09 15.40 242,317 -0.20(-1.28%)
Apr 09, 2020 15.83 16.72 14.39 15.60 396,900 +0.61(+4.07%)
Apr 08, 2020 14.36 15.03 13.86 14.99 219,941 +1.16(+8.39%)
Apr 07, 2020 13.90 14.70 13.80 13.83 528,025 +0.25(+1.84%)
Apr 06, 2020 14.26 14.33 12.52 13.58 290,649 -0.46(-3.28%)
Apr 03, 2020 13.77 14.27 12.83 14.04 395,900 +0.42(+3.08%)
Apr 02, 2020 12.04 14.54 11.72 13.62 561,439 +2.07(+17.92%)
Apr 01, 2020 10.74 11.94 10.35 11.55 525,960 +0.30(+2.67%)
Mar 31, 2020 9.950 11.54 9.830 11.25 557,833 +2.10(+22.95%)
Mar 30, 2020 9.860 9.860 8.770 9.150 364,518 -0.89(-8.86%)
Mar 27, 2020 11.29 11.68 9.860 10.04 263,000 -1.74(-14.77%)
Mar 26, 2020 13.25 13.35 11.36 11.78 419,888 -1.31(-10.01%)
Mar 25, 2020 12.94 14.54 12.28 13.09 536,471 +0.45(+3.56%)
Mar 24, 2020 11.11 12.64 10.94 12.64 413,977 +2.03(+19.13%)
Mar 23, 2020 10.59 11.28 9.760 10.61 362,220 +0.05(+0.47%)
Mar 20, 2020 10.86 11.64 9.790 10.56 568,000 -0.25(-2.31%)
Mar 19, 2020 9.640 11.72 8.900 10.81 652,354 +1.35(+14.27%)
Mar 18, 2020 10.59 11.34 9.160 9.460 821,567 -2.04(-17.74%)
Mar 17, 2020 11.49 11.62 10.00 11.50 630,853 +0.27(+2.40%)
Mar 16, 2020 9.110 11.85 8.900 11.23 563,532 +0.39(+3.60%)
Mar 13, 2020 10.89 11.24 8.250 10.84 714,800 +0.45(+4.33%)
Mar 12, 2020 9.680 11.36 9.380 10.39 513,629 -0.42(-3.89%)
Mar 11, 2020 11.24 11.74 10.28 10.81 513,203 -0.93(-7.92%)
Mar 10, 2020 11.06 11.74 9.175 11.74 603,793 +1.34(+12.88%)
Mar 09, 2020 13.09 13.20 10.20 10.40 756,936 -5.12(-32.99%)
Mar 06, 2020 17.14 17.41 14.90 15.52 347,400 -2.12(-12.02%)
Mar 05, 2020 18.42 18.75 17.34 17.64 354,840 -1.27(-6.72%)
Mar 04, 2020 18.75 18.99 18.18 18.91 237,352 +0.66(+3.62%)
Mar 03, 2020 19.09 19.09 17.70 18.25 352,402 -0.84(-4.40%)
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.