$0.87 0.00 (%) Bonanza Creek Energy Inc - New York Stock Exchange, Inc.

Sep. 26, 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
9/26/20160.920.940.850.873,399,048
9/23/20161.021.020.910.962,781,313
9/22/20161.061.121.021.022,512,218
9/21/20161.081.091.011.021,561,073
9/20/20161.071.111.031.041,930,998
9/19/20161.151.181.101.111,581,604
9/16/20161.121.161.071.161,310,960
9/15/20161.171.171.041.162,352,471
9/14/20161.191.251.151.161,353,749
9/13/20161.171.221.101.201,899,448
9/12/20161.181.301.171.261,976,533
9/9/20161.351.351.221.304,602,299
9/8/20161.301.421.191.408,741,079
9/7/20161.091.221.091.144,473,043
9/6/20161.061.201.051.063,746,882
9/2/20161.041.071.031.04932,832
9/1/20161.011.030.991.03947,194
8/31/20161.061.080.971.022,225,131
8/30/20161.231.281.011.109,783,667
8/29/20160.870.950.830.903,419,422
8/26/20160.880.890.810.871,709,459
8/25/20160.860.880.810.851,153,477
8/24/20160.900.930.860.881,383,147
8/23/20160.930.930.850.892,737,902
8/22/20160.981.010.930.941,982,811
8/19/20161.001.111.001.012,433,577
8/18/20161.211.310.960.977,919,618
8/17/20160.871.360.831.2611,237,984
8/16/20160.860.880.820.871,344,516
8/15/20160.840.880.820.841,668,101
8/12/20160.850.860.790.801,196,045
8/11/20160.780.860.780.821,880,449
8/10/20160.810.860.750.781,627,545
8/9/20160.920.930.800.821,603,617
8/8/20160.800.940.800.862,312,360
8/5/20160.800.800.750.791,683,066
8/4/20160.730.800.730.782,025,983
8/3/20160.760.810.730.762,854,395
8/2/20160.610.780.600.775,537,448
8/1/20160.800.840.750.801,670,652
7/29/20160.850.860.730.803,131,293
7/28/20160.940.960.810.833,602,046
7/27/20160.981.050.920.963,213,136
7/26/20160.961.030.931.001,710,940
7/25/20160.990.990.920.971,359,306
7/22/20160.991.020.920.992,229,902
7/21/20160.921.130.910.984,227,697
7/20/20160.980.990.880.933,891,168
7/19/20161.121.120.950.984,742,985
7/18/20161.081.151.051.093,202,524
7/15/20161.271.321.081.095,518,092
7/14/20161.561.561.271.295,156,637
7/13/20162.282.321.141.4416,651,279
7/12/20161.962.351.942.288,029,574
7/11/20161.951.991.881.891,027,025
7/8/20161.952.001.901.951,329,299
7/7/20161.952.051.861.911,987,002
7/6/20161.912.001.861.911,299,453
7/5/20161.941.951.851.951,904,575
7/1/20161.982.161.972.022,622,205
6/30/20161.952.021.892.012,182,521
6/29/20162.032.081.952.011,949,489
6/28/20162.122.151.961.961,946,892
6/27/20162.052.171.831.923,265,343
6/24/20162.172.292.132.176,715,793
6/23/20162.352.412.292.391,205,725
6/22/20162.482.482.282.321,405,175
6/21/20162.302.372.212.333,450,325
6/20/20162.512.552.322.332,556,859
6/17/20162.442.492.342.382,938,333
6/16/20162.362.382.222.262,114,347
6/15/20162.402.542.262.363,256,608
6/14/20162.352.452.272.421,513,093
6/13/20162.362.512.182.352,240,892
6/10/20162.602.642.412.432,426,378
6/9/20162.802.832.642.672,684,259
6/8/20163.103.102.792.956,760,026
6/7/20163.023.252.822.885,679,147
6/6/20162.542.892.432.874,119,691
6/3/20162.452.542.302.407,416,500
6/2/20162.422.542.352.423,053,208
6/1/20162.562.572.372.493,717,166
5/31/20162.552.822.502.635,786,769
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
  • Showing 1-100 of 1,202 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center