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 28, 2021 43.48 43.60 42.72 42.96 289,215 -0.34(-0.79%)
May 27, 2021 43.76 44.11 43.19 43.30 402,004 -0.30(-0.69%)
May 26, 2021 42.25 43.75 41.92 43.60 485,892 +1.49(+3.54%)
May 25, 2021 42.73 43.33 42.00 42.11 224,987 -0.88(-2.05%)
May 24, 2021 42.96 43.15 41.75 42.99 320,609 +0.42(+0.99%)
May 21, 2021 43.56 43.77 42.53 42.57 291,573 -0.27(-0.63%)
May 20, 2021 43.16 43.27 41.63 42.84 272,616 -0.28(-0.65%)
May 19, 2021 41.41 43.40 40.52 43.12 443,487 +0.66(+1.55%)
May 18, 2021 42.30 43.57 42.07 42.46 490,256 +0.15(+0.35%)
May 17, 2021 40.85 42.44 40.51 42.31 454,587 +1.43(+3.50%)
May 14, 2021 40.38 41.70 39.76 40.88 645,142 +1.53(+3.89%)
May 13, 2021 39.00 40.00 38.36 39.35 486,886 -0.22(-0.56%)
May 12, 2021 40.47 41.47 39.21 39.57 576,651 -0.35(-0.88%)
May 11, 2021 38.89 39.98 37.57 39.92 490,250 -0.08(-0.20%)
May 10, 2021 38.68 40.53 38.50 40.00 768,259 +2.56(+6.84%)
May 07, 2021 37.02 37.87 36.37 37.44 535,511 -0.50(-1.32%)
May 06, 2021 38.77 39.10 37.31 37.94 380,151 -0.91(-2.34%)
May 05, 2021 37.62 39.34 35.86 38.85 757,014 +2.41(+6.61%)
May 04, 2021 33.76 36.49 33.60 36.44 802,679 +2.66(+7.87%)
May 03, 2021 33.68 34.53 33.19 33.78 616,561 +0.69(+2.09%)
Apr 30, 2021 33.19 34.26 32.90 33.09 340,400 -1.04(-3.05%)
Apr 29, 2021 34.59 34.88 33.31 34.13 302,765 +0.38(+1.13%)
Apr 28, 2021 32.66 34.10 32.66 33.75 401,557 +1.27(+3.91%)
Apr 27, 2021 31.44 32.76 31.44 32.48 500,582 +1.20(+3.84%)
Apr 26, 2021 30.59 31.58 30.49 31.28 373,808 +0.77(+2.52%)
Apr 23, 2021 30.10 30.98 29.70 30.51 260,300 +0.54(+1.80%)
Apr 22, 2021 30.41 30.57 29.69 29.97 353,951 -0.45(-1.48%)
Apr 21, 2021 30.91 31.40 30.14 30.42 447,600 +0.48(+1.60%)
Apr 20, 2021 31.88 31.88 29.62 29.94 336,344 -2.31(-7.16%)
Apr 19, 2021 32.36 33.34 31.90 32.25 386,164 -0.07(-0.22%)
Apr 16, 2021 33.77 33.77 32.17 32.32 337,800 -1.27(-3.78%)
Apr 15, 2021 33.87 34.19 33.30 33.59 180,424 -0.28(-0.83%)
Apr 14, 2021 33.43 35.03 33.38 33.87 333,386 +0.93(+2.82%)
Apr 13, 2021 32.75 33.32 32.51 32.94 306,404 +0.30(+0.92%)
Apr 12, 2021 33.61 34.17 32.28 32.64 259,680 -0.61(-1.83%)
Apr 09, 2021 35.37 35.42 33.01 33.25 430,000 -1.67(-4.78%)
Apr 08, 2021 34.54 35.23 33.65 34.92 477,219 +0.13(+0.37%)
Apr 07, 2021 33.77 35.68 33.65 34.79 394,030 +0.66(+1.93%)
Apr 06, 2021 36.98 37.75 33.80 34.13 817,290 -2.87(-7.76%)
Apr 05, 2021 37.70 37.96 35.75 37.00 559,785 -1.25(-3.27%)
Apr 01, 2021 36.06 38.57 35.97 38.25 507,300 +2.52(+7.05%)
Mar 31, 2021 34.69 36.18 33.75 35.73 463,844 +1.03(+2.97%)
Mar 30, 2021 33.96 35.41 33.28 34.70 272,415 +0.27(+0.78%)
Mar 29, 2021 36.39 36.86 34.43 34.43 341,456 -1.96(-5.39%)
Mar 26, 2021 35.61 36.55 35.01 36.39 369,600 +1.85(+5.36%)
Mar 25, 2021 33.23 34.74 32.32 34.54 379,512 +0.60(+1.77%)
Mar 24, 2021 31.96 34.37 31.96 33.94 616,524 +2.84(+9.13%)
Mar 23, 2021 31.37 33.70 31.06 31.10 517,862 -1.56(-4.78%)
Mar 22, 2021 32.01 33.21 31.71 32.66 519,217 +0.27(+0.83%)
Mar 19, 2021 31.62 32.87 31.00 32.39 764,400 +1.06(+3.38%)
Mar 18, 2021 32.79 33.89 31.05 31.33 485,318 -1.86(-5.60%)
Mar 17, 2021 33.67 34.50 32.79 33.19 465,832 -0.36(-1.07%)
Mar 16, 2021 33.27 33.74 32.13 33.55 431,625 -0.10(-0.30%)
Mar 15, 2021 34.62 34.75 32.60 33.65 533,691 -1.24(-3.55%)
Mar 12, 2021 36.51 36.84 34.72 34.89 363,300 -1.59(-4.36%)
Mar 11, 2021 35.74 37.05 35.20 36.48 322,725 +0.84(+2.36%)
Mar 10, 2021 35.69 36.66 34.85 35.64 323,553 +0.17(+0.48%)
Mar 09, 2021 38.05 38.32 35.47 35.47 400,320 -3.03(-7.87%)
Mar 08, 2021 40.00 40.79 37.36 38.50 488,245 -1.00(-2.53%)
Mar 05, 2021 37.50 39.58 36.89 39.50 549,100 +3.47(+9.63%)
Mar 04, 2021 34.76 36.85 34.51 36.03 509,576 +1.53(+4.43%)
Mar 03, 2021 33.00 35.49 33.00 34.50 345,581 +2.00(+6.15%)
Mar 02, 2021 32.35 33.16 32.03 32.50 290,396 +0.24(+0.74%)
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.