$2.53 +0.06 (%) Bonanza Creek Energy Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BCEI historical data

Date Open High Low Close Volume
5/27/20162.452.572.342.532,760,047
5/26/20162.832.942.452.473,421,413
5/25/20161.902.771.812.6310,234,760
5/24/20162.842.872.042.0611,916,430
5/23/20163.053.182.853.152,962,879
5/20/20163.183.263.043.122,746,890
5/19/20163.243.363.073.192,970,826
5/18/20163.763.783.203.334,431,762
5/17/20163.813.903.683.786,031,789
5/16/20163.793.943.603.745,439,571
5/13/20163.273.663.273.574,516,465
5/12/20163.713.803.203.374,685,195
5/11/20163.203.693.023.435,591,711
5/10/20163.243.293.183.202,432,070
5/9/20163.293.483.163.205,320,421
5/6/20163.463.763.263.546,846,519
5/5/20163.523.843.403.548,379,518
5/4/20163.143.553.113.205,551,778
5/3/20163.353.362.983.015,180,751
5/2/20163.823.893.393.484,155,976
4/29/20164.304.333.533.886,323,471
4/28/20164.364.673.844.0610,498,394
4/27/20163.974.253.864.239,729,779
4/26/20163.893.903.653.728,761,730
4/25/20163.653.953.523.7411,422,454
4/22/20163.173.532.943.5012,023,840
4/21/20163.223.602.842.9711,518,970
4/20/20162.373.002.352.899,501,446
4/19/20162.192.632.182.444,376,857
4/18/20161.962.211.902.122,505,514
4/15/20162.142.292.002.223,738,568
4/14/20162.362.482.162.182,754,314
4/13/20162.362.582.222.314,189,076
4/12/20161.952.651.922.498,076,238
4/11/20161.571.871.551.863,351,563
4/8/20161.501.601.431.522,378,054
4/7/20161.421.441.341.391,638,489
4/6/20161.461.531.331.411,482,803
4/5/20161.461.501.251.332,052,701
4/4/20161.481.521.451.46795,387
4/1/20161.581.601.431.482,190,061
3/31/20161.621.661.551.591,015,486
3/30/20161.621.721.521.642,006,419
3/29/20161.481.591.351.561,650,589
3/28/20161.651.651.401.531,842,787
3/24/20161.531.671.501.641,173,110
3/23/20161.901.921.661.682,369,578
3/22/20161.982.011.871.901,702,858
3/21/20161.902.051.872.041,898,218
3/18/20162.002.161.841.894,874,194
3/17/20162.102.151.821.914,788,179
3/16/20162.052.181.972.003,138,233
3/15/20162.172.171.951.982,296,154
3/14/20162.242.342.082.242,930,104
3/11/20162.602.622.262.415,388,165
3/10/20162.482.532.302.423,513,385
3/9/20162.382.622.252.485,037,579
3/8/20162.842.901.962.237,862,184
3/7/20162.243.382.163.0112,911,594
3/4/20161.682.471.552.1211,651,861
3/3/20161.131.511.121.489,749,207
3/2/20161.081.161.031.125,943,496
3/1/20161.071.230.881.0513,359,103
2/29/20161.891.931.701.863,413,743
2/26/20161.541.881.531.813,740,584
2/25/20161.601.631.461.502,808,670
2/24/20161.641.731.551.612,495,411
2/23/20161.751.751.561.611,778,461
2/22/20161.641.821.641.752,018,412
2/19/20161.711.711.531.582,027,981
2/18/20161.921.981.731.752,702,112
2/17/20161.782.051.721.833,971,650
2/16/20162.022.101.701.752,774,260
2/12/20162.012.131.852.002,812,760
2/11/20161.871.991.781.882,163,980
2/10/20162.152.301.961.981,832,232
2/9/20162.192.201.962.092,362,836
2/8/20162.542.592.172.312,241,654
2/5/20162.652.912.602.701,571,558
2/4/20162.742.962.702.812,554,108
2/3/20162.562.692.262.683,451,524
2/2/20162.362.512.272.461,674,907
2/1/20162.652.752.442.512,945,571
1/29/20162.803.052.622.853,638,581
1/28/20163.203.262.672.704,489,595
1/27/20162.443.392.392.746,336,443
1/26/20162.242.712.152.503,569,690
1/25/20162.392.442.102.133,864,996
1/22/20162.812.882.552.575,855,702
1/21/20162.152.732.152.564,463,179
1/20/20161.902.241.512.225,989,585
1/19/20162.862.901.972.064,523,417
1/15/20162.963.202.632.763,565,043
1/14/20163.123.422.883.374,747,443
1/13/20163.313.592.952.974,177,596
1/12/20163.833.862.693.145,857,304
1/11/20164.494.603.483.643,443,782
1/8/20164.504.694.254.492,679,533
1/7/20164.504.704.324.434,392,357
1/6/20164.854.974.654.771,956,238
  • Showing 1-100 of 1,119 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center