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 (%)
Aug 31, 2017 24.74 26.01 24.67 25.99 166,066 +1.55(+6.34%)
Aug 30, 2017 24.18 24.80 23.33 24.44 230,320 +0.44(+1.83%)
Aug 29, 2017 24.20 24.48 23.35 24.00 194,374 -0.66(-2.68%)
Aug 28, 2017 25.55 26.16 23.90 24.66 186,518 -1.25(-4.82%)
Aug 25, 2017 25.30 26.12 24.95 25.91 169,438 +0.65(+2.57%)
Aug 24, 2017 24.70 25.42 24.47 25.26 131,513 +0.56(+2.27%)
Aug 23, 2017 24.59 25.04 24.22 24.70 208,989 +0.18(+0.73%)
Aug 22, 2017 25.06 25.06 24.24 24.52 89,590 -0.31(-1.25%)
Aug 21, 2017 24.55 25.06 24.13 24.83 112,092 +0.26(+1.06%)
Aug 18, 2017 24.79 25.05 24.09 24.57 191,188 -0.50(-1.99%)
Aug 17, 2017 25.69 26.48 24.83 25.07 151,790 -0.87(-3.35%)
Aug 16, 2017 27.11 27.54 25.85 25.94 111,800 -1.33(-4.88%)
Aug 15, 2017 28.67 29.49 26.73 27.27 143,362 -1.36(-4.75%)
Aug 14, 2017 30.32 30.67 28.18 28.63 131,793 -1.49(-4.95%)
Aug 11, 2017 29.85 30.53 29.25 30.12 179,224 +0.48(+1.62%)
Aug 10, 2017 28.30 30.36 27.94 29.64 163,425 +1.20(+4.22%)
Aug 09, 2017 27.93 28.93 27.09 28.44 313,139 +1.20(+4.41%)
Aug 08, 2017 27.28 28.12 26.73 27.24 130,385 -0.34(-1.23%)
Aug 07, 2017 28.44 28.47 27.12 27.58 60,586 -0.92(-3.23%)
Aug 04, 2017 28.47 29.21 27.50 28.50 71,128 +0.12(+0.42%)
Aug 03, 2017 29.27 29.41 28.31 28.38 112,001 -0.90(-3.07%)
Aug 02, 2017 29.12 30.12 28.70 29.28 179,026 -0.05(-0.17%)
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.