$7.51 -0.14 (%) Bonanza Creek Energy Inc - NYSE

Sep. 1, 2015 | 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
9/1/20157.157.887.137.514,462,456
8/31/20156.488.266.177.656,041,269
8/28/20155.827.505.816.695,437,006
8/27/20155.436.075.405.933,177,169
8/26/20155.145.314.865.253,342,065
8/25/20155.735.795.025.033,014,270
8/24/20155.705.895.215.373,024,880
8/21/20156.226.315.875.932,799,069
8/20/20156.586.756.326.422,104,994
8/19/20157.047.156.426.662,169,547
8/18/20157.037.246.817.091,860,473
8/17/20157.287.387.007.111,983,208
8/14/20157.647.967.317.341,890,283
8/13/20157.958.167.457.672,038,851
8/12/20158.128.457.808.152,761,557
8/11/20157.678.267.268.153,131,100
8/10/20156.798.226.698.123,505,308
8/7/20157.067.586.646.763,511,414
8/6/20156.737.486.547.283,851,267
8/5/20156.997.306.686.793,690,121
8/4/20157.437.496.686.843,422,253
8/3/20157.687.887.107.244,062,963
7/31/20158.278.597.767.814,411,413
7/30/20158.658.958.178.272,430,869
7/29/20158.5810.128.458.615,232,848
7/28/20158.849.117.838.968,398,836
7/27/20158.969.358.738.901,808,450
7/24/20159.869.909.089.203,612,466
7/23/20159.2810.209.249.763,925,322
7/22/20159.729.728.669.247,738,638
7/21/201510.9611.309.719.853,445,061
7/20/201512.1112.2410.7010.762,155,630
7/17/201512.5712.6711.9111.991,973,022
7/16/201513.2413.2912.5412.611,789,324
7/15/201513.8113.9712.7113.112,061,447
7/14/201513.6114.3213.3714.091,758,221
7/13/201513.7613.9313.0613.722,572,935
7/10/201514.6814.7913.4213.762,143,127
7/9/201514.8115.2114.3714.622,715,364
7/8/201515.3315.7814.4014.581,355,934
7/7/201515.1315.7213.6515.632,866,222
7/6/201515.9015.9215.1115.221,657,653
7/2/201517.0017.3316.6116.661,040,112
7/1/201518.1218.1816.6416.881,804,110
6/30/201518.5418.7317.9218.251,512,575
6/29/201518.7618.9817.3517.952,312,265
6/26/201519.0719.3218.3519.272,280,249
6/25/201520.0220.0719.1119.20768,519
6/24/201520.5521.0719.9019.971,042,374
6/23/201519.8020.7419.6620.631,414,974
6/22/201519.5720.2619.0619.961,446,477
6/19/201520.3220.5419.3819.471,601,584
6/18/201520.8021.0220.3920.48985,098
6/17/201521.2821.5720.3220.601,127,139
6/16/201520.8021.5220.6820.991,071,969
6/15/201519.8821.0319.8620.831,217,556
6/12/201519.8920.5819.8220.301,026,543
6/11/201521.1321.1320.0520.18950,764
6/10/201520.2621.1320.2021.011,784,739
6/9/201519.8420.3019.6819.731,151,701
6/8/201520.1120.3819.0519.451,195,901
6/5/201519.8520.5719.7520.171,216,484
6/4/201519.9620.3519.7220.031,157,926
6/3/201520.3721.1420.2520.401,075,920
6/2/201520.6921.2820.2520.681,725,678
6/1/201520.7520.7820.1020.401,428,597
5/29/201520.6021.2620.5420.78860,840
5/28/201521.1821.2120.2820.441,520,337
5/27/201521.2721.7920.7621.40765,502
5/26/201521.5021.9921.2121.36793,234
5/22/201521.6422.3621.5822.001,011,863
5/21/201522.2823.1022.1922.251,168,751
5/20/201522.2322.3421.3621.971,089,776
5/19/201522.7223.1721.9622.081,307,318
5/18/201523.7723.9422.7823.231,343,050
5/15/201523.4824.2722.8624.091,349,261
5/14/201524.2524.5223.5623.632,137,917
5/13/201525.2625.3223.8824.161,601,872
5/12/201523.9225.0923.8725.011,204,289
5/11/201525.2125.2823.8123.981,763,707
5/8/201523.7125.3222.6824.842,395,417
5/7/201524.5024.5022.7223.422,529,447
5/6/201525.4025.8124.1524.482,010,789
5/5/201526.3026.6724.7824.901,481,083
5/4/201526.2626.8125.2525.561,334,352
5/1/201527.1127.4325.9026.461,159,216
4/30/201527.4027.9526.4727.561,627,627
4/29/201524.7127.5424.5627.222,070,709
4/28/201525.1625.4324.4624.891,103,767
4/27/201524.8625.7124.5724.85980,570
4/24/201524.8425.1324.3124.79854,410
4/23/201524.7125.9624.4525.011,234,070
4/22/201524.8025.1524.2524.501,278,168
4/21/201526.9126.9524.4224.702,371,924
4/20/201526.8227.9326.5426.771,475,639
4/17/201528.3928.4526.6426.961,537,788
4/16/201529.7630.0628.6028.691,533,553
4/15/201528.2530.6927.7130.071,897,172
4/14/201527.2028.1926.7727.90981,821
4/13/201528.8929.1826.4926.611,480,770
  • Showing 1-100 of 933 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!