$1.30 0.00 (%) Bonanza Creek Energy Inc - New York Stock Exchange, Inc.

Dec. 8, 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
12/8/20161.381.411.291.301,491,662
12/7/20161.411.431.351.381,671,975
12/6/20161.391.501.211.453,805,884
12/5/20161.191.581.191.479,181,979
12/2/20161.251.251.151.151,896,533
12/1/20161.041.351.031.1610,968,898
11/30/20161.071.081.001.003,347,033
11/29/20160.950.970.910.941,144,969
11/28/20161.001.020.960.981,080,023
11/25/20161.011.020.981.02363,991
11/23/20161.021.040.991.02529,911
11/22/20161.051.070.991.03849,097
11/21/20161.031.051.011.04992,577
11/18/20161.001.030.981.01610,821
11/17/20161.041.070.961.00932,826
11/16/20161.031.061.001.02808,697
11/15/20161.001.070.991.051,518,905
11/14/20160.951.000.940.991,208,814
11/11/20160.930.970.860.94985,425
11/10/20160.930.980.900.93786,881
11/9/20160.881.000.860.931,802,149
11/8/20160.850.880.810.88843,734
11/7/20160.870.880.830.851,033,546
11/4/20160.830.880.820.85907,665
11/3/20160.880.900.800.86777,125
11/2/20160.900.940.860.88778,554
11/1/20160.940.950.900.93894,558
10/31/20161.011.010.900.942,068,934
10/28/20161.051.051.011.03769,186
10/27/20161.051.071.021.05768,458
10/26/20161.061.111.051.05791,338
10/25/20161.021.101.021.101,776,258
10/24/20161.031.051.001.03745,325
10/21/20161.051.101.021.031,720,318
10/20/20161.081.101.051.091,134,538
10/19/20160.991.080.991.071,297,013
10/18/20161.031.040.961.001,082,906
10/17/20160.971.070.951.031,482,369
10/14/20161.051.091.051.06913,871
10/13/20161.111.111.051.051,446,791
10/12/20161.071.151.071.102,317,414
10/11/20161.121.121.051.071,130,332
10/10/20161.061.141.051.091,737,245
10/7/20161.031.121.031.041,706,555
10/6/20161.061.091.011.071,820,415
10/5/20161.041.051.011.051,905,586
10/4/20161.091.090.990.992,057,188
10/3/20161.051.081.011.075,983,557
9/30/20160.981.040.981.021,514,046
9/29/20161.121.130.960.983,996,028
9/28/20160.921.050.881.053,804,949
9/27/20160.840.960.820.921,568,763
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center