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 (%)
Jul 31, 2018 37.56 37.56 36.16 36.65 3,691,707 -0.76(-2.03%)
Jul 30, 2018 37.93 37.93 36.78 37.41 1,288,089 -0.21(-0.55%)
Jul 27, 2018 37.36 38.71 36.96 37.61 1,392,522 -0.06(-0.16%)
Jul 26, 2018 37.35 38.54 36.87 37.67 1,792,540 +2.78(+7.96%)
Jul 25, 2018 34.94 35.03 34.14 34.90 158,690 -0.05(-0.14%)
Jul 24, 2018 34.90 35.30 34.74 34.94 389,510 +0.15(+0.42%)
Jul 23, 2018 35.24 35.24 34.62 34.80 260,326 +0.15(+0.43%)
Jul 20, 2018 34.69 34.82 34.28 34.65 112,298 +0.00(+0.00%)
Jul 19, 2018 35.08 35.82 34.35 34.65 175,775 -0.43(-1.24%)
Jul 18, 2018 34.47 35.29 33.76 35.08 608,007 +0.23(+0.65%)
Jul 17, 2018 35.05 35.35 34.70 34.86 232,200 +0.13(+0.37%)
Jul 16, 2018 34.97 35.05 33.70 34.73 195,224 -0.84(-2.35%)
Jul 13, 2018 35.76 36.05 35.46 35.57 228,929 -0.08(-0.22%)
Jul 12, 2018 34.99 36.03 34.27 35.64 383,260 +1.01(+2.93%)
Jul 11, 2018 35.54 36.09 34.35 34.63 426,314 -1.27(-3.54%)
Jul 10, 2018 36.70 36.89 35.81 35.90 254,721 -0.73(-1.99%)
Jul 09, 2018 37.00 37.18 36.45 36.63 277,873 -0.34(-0.93%)
Jul 06, 2018 36.94 37.52 36.61 36.97 226,829 -0.03(-0.08%)
Jul 05, 2018 36.76 37.49 36.58 37.00 315,539 +0.23(+0.62%)
Jul 03, 2018 36.78 36.78 36.78 0 +0.34(+0.92%)
Jul 02, 2018 37.00 37.04 35.96 36.44 256,511 -0.87(-2.32%)
Jun 29, 2018 36.31 38.42 36.31 37.31 478,823 +1.12(+3.10%)
Jun 28, 2018 35.39 36.61 34.86 36.19 388,417 +0.86(+2.43%)
Jun 27, 2018 34.62 35.77 34.62 35.33 365,385 +1.07(+3.13%)
Jun 26, 2018 31.97 34.59 31.97 34.26 1,061,941 +2.30(+7.18%)
Jun 25, 2018 32.60 33.02 31.80 31.96 472,688 -0.55(-1.70%)
Jun 22, 2018 33.16 33.67 32.38 32.51 581,103 +0.60(+1.88%)
Jun 21, 2018 31.52 32.50 31.24 31.91 896,006 +0.35(+1.12%)
Jun 20, 2018 31.65 31.74 30.46 31.56 665,829 +0.31(+0.98%)
Jun 19, 2018 31.89 32.09 30.90 31.25 320,666 -1.06(-3.29%)
Jun 18, 2018 31.23 32.96 31.08 32.31 622,716 +0.97(+3.08%)
Jun 15, 2018 33.05 31.08 31.35 486,144 -1.70(-5.16%)
Jun 14, 2018 34.04 34.04 32.70 33.05 185,373 -0.73(-2.16%)
Jun 13, 2018 33.73 34.08 33.35 33.78 226,132 -0.05(-0.15%)
Jun 12, 2018 33.36 34.31 33.05 33.83 223,855 +0.42(+1.27%)
Jun 11, 2018 32.80 33.49 32.35 33.41 193,061 +0.13(+0.38%)
Jun 08, 2018 34.59 34.59 32.85 33.28 174,967 -1.13(-3.29%)
Jun 07, 2018 33.83 35.17 33.70 34.41 148,687 +0.69(+2.04%)
Jun 06, 2018 33.22 33.72 207,860 -0.58(-1.69%)
Jun 05, 2018 34.13 34.46 33.33 34.30 178,668 +0.06(+0.17%)
Jun 04, 2018 36.30 36.39 33.92 34.25 176,284 -1.82(-5.05%)
Jun 01, 2018 36.36 36.72 35.55 36.07 214,648 -0.17(-0.46%)
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%)
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.