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, 2017 35.69 36.43 34.47 34.77 90,920 -1.65(-4.52%)
May 30, 2017 36.37 36.93 35.80 36.41 51,820 -0.23(-0.62%)
May 26, 2017 36.72 36.94 36.02 36.64 46,106 -0.65(-1.74%)
May 25, 2017 38.23 38.23 36.48 37.29 59,749 -0.97(-2.52%)
May 24, 2017 37.25 38.50 37.25 38.25 94,431 +0.64(+1.70%)
May 23, 2017 38.19 38.91 37.59 37.61 47,386 -0.44(-1.16%)
May 22, 2017 38.67 38.67 37.93 38.06 71,387 -0.12(-0.31%)
May 19, 2017 37.66 38.97 37.57 38.18 100,382 +0.93(+2.49%)
May 18, 2017 36.26 37.55 36.26 37.25 197,461 +0.51(+1.39%)
May 17, 2017 36.83 37.30 35.35 36.74 112,583 -1.09(-2.89%)
May 16, 2017 38.42 39.10 37.58 37.83 76,889 -0.58(-1.51%)
May 15, 2017 38.63 38.71 38.06 38.41 60,658 +0.73(+1.93%)
May 12, 2017 37.94 38.61 36.36 37.68 298,330 -0.73(-1.90%)
May 11, 2017 38.81 39.89 37.84 38.41 121,260 +0.52(+1.38%)
May 10, 2017 36.63 38.41 36.63 37.89 257,445 +1.66(+4.57%)
May 09, 2017 34.95 37.44 34.95 36.24 109,061 +0.41(+1.16%)
May 08, 2017 33.30 36.35 32.66 35.82 429,018 +2.49(+7.48%)
May 05, 2017 31.53 33.58 31.30 33.33 278,076 +0.87(+2.67%)
May 04, 2017 33.59 34.46 31.53 32.46 242,811 -2.52(-7.21%)
May 03, 2017 36.86 37.44 33.87 34.98 338,470 -2.40(-6.43%)
May 02, 2017 38.41 38.60 36.94 37.39 334,271 -1.23(-3.19%)
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.