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 (%)
May 31, 2018 35.63 36.59 35.35 36.24 248,155 +0.21(+0.57%)
May 30, 2018 35.11 36.26 34.98 36.03 228,382 +1.01(+2.90%)
May 29, 2018 34.63 35.18 34.51 35.01 198,146 -0.07(-0.20%)
May 25, 2018 35.08 35.08 35.08 0 +0.49(+1.42%)
May 24, 2018 36.27 36.54 34.53 34.59 453,190 -1.66(-4.59%)
May 23, 2018 34.86 36.42 34.53 36.26 746,575 +1.26(+3.60%)
May 22, 2018 36.69 36.95 34.76 34.99 636,800 -1.48(-4.05%)
May 21, 2018 35.99 36.82 35.72 36.47 399,876 +0.87(+2.43%)
May 18, 2018 35.74 36.34 35.47 35.60 746,028 +0.19(+0.53%)
May 17, 2018 33.00 35.71 32.88 35.42 783,259 +2.63(+8.02%)
May 16, 2018 32.94 33.15 32.77 32.79 979,420 -0.03(-0.09%)
May 15, 2018 32.75 33.25 32.60 32.82 200,526 +0.08(+0.24%)
May 14, 2018 32.63 33.16 32.60 32.74 174,566 +0.29(+0.88%)
May 11, 2018 33.01 33.61 32.39 32.45 102,586 -0.45(-1.38%)
May 10, 2018 33.75 34.35 32.37 32.91 250,339 +0.01(+0.03%)
May 09, 2018 33.56 34.00 31.81 32.90 232,459 +1.76(+5.66%)
May 08, 2018 30.43 31.30 29.36 31.13 144,239 +0.53(+1.74%)
May 07, 2018 30.91 31.69 30.30 30.60 147,535 -0.01(-0.03%)
May 04, 2018 29.94 30.77 29.94 30.61 88,485 +0.59(+1.97%)
May 03, 2018 30.93 30.93 29.85 30.02 82,658 -1.08(-3.48%)
May 02, 2018 30.10 31.49 30.10 31.10 186,732 +0.98(+3.24%)
May 01, 2018 29.89 30.33 29.56 30.13 110,937 +0.25(+0.82%)
Apr 30, 2018 28.80 29.97 28.43 29.88 146,281 +1.19(+4.16%)
Apr 27, 2018 30.02 30.17 28.65 28.69 122,402 -1.33(-4.43%)
Apr 26, 2018 29.59 30.36 29.07 30.02 285,772 +1.10(+3.82%)
Apr 25, 2018 28.15 28.96 27.83 28.92 122,617 +0.63(+2.23%)
Apr 24, 2018 28.24 28.81 27.93 28.28 186,694 +0.01(+0.03%)
Apr 23, 2018 28.13 28.35 27.33 28.27 167,960 -0.08(-0.28%)
Apr 20, 2018 28.05 28.50 27.31 28.35 126,683 +0.20(+0.70%)
Apr 19, 2018 28.30 29.40 27.29 28.16 201,154 -0.28(-0.97%)
Apr 18, 2018 26.58 28.67 26.23 28.43 240,515 +2.03(+7.69%)
Apr 17, 2018 26.27 26.60 25.89 26.40 154,649 +0.15(+0.56%)
Apr 16, 2018 27.59 27.59 26.11 26.26 228,311 -1.39(-5.02%)
Apr 13, 2018 28.22 28.37 27.30 27.64 222,536 -0.59(-2.09%)
Apr 12, 2018 27.32 28.32 26.92 28.24 291,437 +0.95(+3.47%)
Apr 11, 2018 27.16 27.47 27.00 27.29 181,348 +0.11(+0.40%)
Apr 10, 2018 26.58 27.54 26.42 27.18 293,116 +0.97(+3.68%)
Apr 09, 2018 26.83 27.07 26.15 26.22 118,794 -0.46(-1.74%)
Apr 06, 2018 27.09 27.86 26.10 26.68 317,878 -0.74(-2.69%)
Apr 05, 2018 27.00 27.54 25.99 27.42 244,826 +0.68(+2.54%)
Apr 04, 2018 26.31 26.92 26.05 26.74 133,632 -0.01(-0.04%)
Apr 03, 2018 26.32 26.90 25.50 26.75 151,396 +0.54(+2.07%)
Apr 02, 2018 27.07 27.18 25.81 26.21 231,816 -1.09(-4.01%)
Mar 29, 2018 27.30 27.30 27.30 0 +0.54(+2.02%)
Mar 28, 2018 26.26 26.80 25.98 26.76 211,740 +0.50(+1.91%)
Mar 27, 2018 27.24 27.30 26.11 26.26 134,977 -0.75(-2.77%)
Mar 26, 2018 26.95 27.09 26.12 27.00 190,501 +0.34(+1.26%)
Mar 23, 2018 26.87 27.57 26.14 26.67 202,111 -0.15(-0.55%)
Mar 22, 2018 27.67 27.83 26.68 26.82 220,513 -0.73(-2.65%)
Mar 21, 2018 26.35 28.08 26.35 27.55 453,376 +1.31(+4.99%)
Mar 20, 2018 26.43 26.88 26.15 26.24 194,120 -0.15(-0.56%)
Mar 19, 2018 27.45 27.61 26.08 26.38 240,713 -0.68(-2.51%)
Mar 16, 2018 25.52 27.18 25.52 27.06 923,165 +1.65(+6.47%)
Mar 15, 2018 26.50 27.37 25.16 25.42 302,248 -0.67(-2.57%)
Mar 14, 2018 27.31 27.35 25.91 26.09 210,893 -1.11(-4.09%)
Mar 13, 2018 27.57 27.67 27.14 27.20 105,690 -0.26(-0.93%)
Mar 12, 2018 27.56 28.16 27.11 27.46 192,285 -0.02(-0.07%)
Mar 09, 2018 27.46 27.70 27.10 27.48 215,614 +0.46(+1.71%)
Mar 08, 2018 27.02 27.15 26.87 27.01 251,265 +0.14(+0.51%)
Mar 07, 2018 26.80 26.88 202,145 -0.45(-1.66%)
Mar 06, 2018 27.36 27.82 27.21 27.33 193,416 +0.32(+1.17%)
Mar 05, 2018 26.88 27.70 26.88 27.01 303,411 +0.16(+0.59%)
Mar 02, 2018 26.68 27.24 26.35 26.86 288,399 +0.03(+0.11%)
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.