Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	32.70	33.75	32.41	32.60	345,517	-1.02(-3.05%)
Apr 29, 2021	34.08	34.36	32.82	33.62	307,316	+0.37(+1.13%)
Apr 28, 2021	32.18	33.59	32.18	33.25	407,593	+1.25(+3.91%)
Apr 27, 2021	30.97	32.27	30.97	32.00	508,106	+1.18(+3.84%)
Apr 26, 2021	30.14	31.11	30.04	30.82	379,427	+0.76(+2.52%)
Apr 23, 2021	29.65	30.52	29.26	30.06	264,212	+0.53(+1.80%)
Apr 22, 2021	29.96	30.12	29.25	29.53	359,271	-0.44(-1.48%)
Apr 21, 2021	30.45	30.93	29.69	29.97	454,328	+0.47(+1.60%)
Apr 20, 2021	31.41	31.41	29.18	29.50	341,400	-2.28(-7.16%)
Apr 19, 2021	31.88	32.85	31.43	31.77	391,968	-0.07(-0.22%)
Apr 16, 2021	33.27	33.27	31.69	31.84	342,877	-1.25(-3.78%)
Apr 15, 2021	33.37	33.68	32.81	33.09	183,136	-0.28(-0.83%)
Apr 14, 2021	32.93	34.51	32.89	33.37	338,397	+0.92(+2.82%)
Apr 13, 2021	32.27	32.83	32.02	32.45	311,009	+0.30(+0.92%)
Apr 12, 2021	33.11	33.66	31.80	32.16	263,583	-0.60(-1.83%)
Apr 09, 2021	34.85	34.89	32.52	32.76	436,463	-1.65(-4.78%)
Apr 08, 2021	34.03	34.71	33.15	34.40	484,392	+0.13(+0.37%)
Apr 07, 2021	33.27	35.15	33.15	34.27	399,953	+0.65(+1.93%)
Apr 06, 2021	36.43	37.19	33.30	33.62	829,575	-2.83(-7.76%)
Apr 05, 2021	37.14	37.40	35.22	36.45	568,199	-1.23(-3.27%)

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.

Bonanza Creek Energy Inc (NY: BCEI )

Historical Prices

Sections

Services

Follow Us