$2.09 -0.22 (%) Bonanza Creek Energy Inc - NYSE

Feb. 9, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BCEI historical data

Date Open High Low Close Volume
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
1/5/20165.305.344.905.172,123,359
1/4/20165.275.504.945.332,713,965
12/31/20155.005.344.925.271,431,110
12/30/20155.105.294.895.021,947,734
12/29/20155.485.575.025.321,826,978
12/28/20155.495.585.195.231,292,821
12/24/20156.036.145.555.721,103,063
12/23/20154.906.044.855.993,921,240
12/22/20154.374.944.304.682,657,019
12/21/20154.584.624.224.342,142,085
12/18/20154.674.764.504.562,738,493
12/17/20154.874.964.514.702,990,707
12/16/20155.435.664.624.874,146,811
12/15/20156.316.505.465.563,846,093
12/14/20156.036.425.836.102,965,769
12/11/20156.516.546.046.122,662,167
12/10/20156.366.886.256.702,610,408
12/9/20156.517.316.266.412,468,406
12/8/20156.056.626.006.422,455,440
12/7/20156.616.806.366.451,922,196
12/4/20157.577.606.677.204,058,020
12/3/20158.258.297.617.742,648,084
12/2/20158.358.647.808.103,057,013
12/1/20158.448.878.318.512,702,727
11/30/20158.278.618.128.492,201,011
11/27/20158.608.848.058.131,114,137
11/25/20158.218.968.078.872,025,811
11/24/20157.778.937.778.523,512,051
11/23/20157.387.757.227.582,461,239
11/20/20157.858.107.307.312,891,497
11/19/20157.898.247.717.932,431,324
11/18/20158.198.457.648.101,994,585
11/17/20158.238.637.908.012,432,578
11/16/20157.828.487.528.443,646,030
11/13/20157.577.987.157.772,547,477
11/12/20157.527.917.287.583,382,858
11/11/20158.558.557.617.942,427,296
11/10/20158.438.778.038.572,627,378
11/9/20158.709.188.478.543,607,456
11/6/20157.849.547.779.027,245,497
11/5/20157.297.987.147.424,036,933
11/4/20157.408.037.027.323,661,525
11/3/20155.987.635.977.485,554,018
11/2/20155.646.135.465.902,741,007
10/30/20155.665.795.225.692,766,994
10/29/20155.666.165.575.631,946,385
10/28/20155.435.965.255.692,195,968
10/27/20155.635.675.125.391,490,481
10/26/20156.176.315.755.771,728,005
10/23/20156.166.445.966.231,734,227
10/22/20156.266.726.016.271,766,639
10/21/20156.486.776.196.222,143,969
10/20/20156.737.176.546.762,310,086
10/19/20156.827.126.576.692,270,636
10/16/20157.117.206.506.933,159,618
10/15/20156.627.336.387.003,288,845
10/14/20156.467.006.396.822,453,378
10/13/20157.237.356.386.603,208,668
10/12/20157.847.866.526.993,507,991
10/9/20157.798.197.297.974,547,545
10/8/20157.157.956.687.684,972,527
10/7/20157.137.596.337.307,298,164
10/6/20156.207.226.027.006,174,685
10/5/20155.506.365.506.214,999,731
10/2/20153.835.743.725.436,683,399
10/1/20154.134.373.853.872,240,657
9/30/20154.224.353.934.071,652,561
9/29/20154.454.534.174.191,949,051
9/28/20154.334.684.184.443,159,313
9/25/20154.794.914.274.382,251,601
9/24/20154.784.944.524.742,913,710
9/23/20155.355.414.804.872,631,088
9/22/20155.645.795.315.342,729,740
9/21/20156.046.085.755.761,808,215
9/18/20156.646.665.825.944,050,748
9/17/20156.957.476.806.915,028,268
  • Showing 1-100 of 1,043 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center