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 (%)
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%)
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.