$22.11 +2.01 (%) Bonanza Creek Energy Inc - NYSE

Dec. 19, 2014 | 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
12/19/201420.4422.1619.7122.112,352,910
12/18/201421.3422.1819.1920.101,940,011
12/17/201417.0620.3917.0020.101,970,004
12/16/201416.7918.5916.3617.113,075,003
12/15/201418.8019.1017.1317.221,398,783
12/12/201418.4419.9317.5918.571,775,214
12/11/201419.5320.4419.3019.361,639,557
12/10/201419.6120.0319.2119.751,315,532
12/9/201419.1921.0019.1020.541,973,446
12/8/201419.5319.9118.4819.092,722,699
12/5/201421.1021.6820.0620.102,205,596
12/4/201423.5524.4521.0421.172,266,085
12/3/201424.4625.4924.1124.611,808,643
12/2/201425.5026.0924.2824.291,608,342
12/1/201426.4726.9823.8025.742,861,372
11/28/201433.1533.1526.9527.221,577,277
11/26/201436.5736.7935.2935.67813,277
11/25/201437.7938.1636.4436.91864,316
11/24/201437.6438.5836.8337.67977,244
11/21/201438.0938.9437.3237.82834,528
11/20/201435.6437.3635.4637.12818,058
11/19/201437.0237.1535.2835.801,325,813
11/18/201436.8338.0836.0236.83867,998
11/17/201438.7138.9736.5636.99907,344
11/14/201438.1139.4937.6839.11864,406
11/13/201439.5540.1137.6438.11922,920
11/12/201439.7341.1539.7340.15915,742
11/11/201439.9941.2539.1040.441,773,933
11/10/201443.8044.9940.0040.191,491,292
11/7/201441.2843.4440.4943.372,849,921
11/6/201441.8243.4741.0043.331,201,764
11/5/201441.4543.7240.5842.801,059,592
11/4/201442.0342.1839.6340.851,372,238
11/3/201446.1746.4043.1343.641,348,245
10/31/201442.4845.3241.1245.24688,307
10/30/201444.7045.6142.0643.23842,299
10/29/201443.8245.9243.7345.221,391,105
10/28/201440.6543.4339.7043.28741,383
10/27/201441.4041.4038.7840.341,075,170
10/24/201442.6043.0140.9542.28729,983
10/23/201441.7243.8841.0942.96909,385
10/22/201444.0945.7341.3241.401,060,268
10/21/201441.7144.2541.7143.811,035,401
10/20/201440.3542.1539.7341.491,120,672
10/17/201441.2544.1240.5540.832,762,986
10/16/201436.3241.2836.1840.432,653,271
10/15/201434.5537.3733.9637.322,834,732
10/14/201438.1238.5935.2735.562,263,803
10/13/201441.8142.1737.4737.741,808,933
10/10/201443.9344.2641.3341.701,821,502
10/9/201446.6547.2544.3844.38957,446
10/8/201447.5447.9243.9247.842,907,597
10/7/201449.7450.1847.9748.03979,684
10/6/201451.6651.8648.6650.311,474,711
10/3/201452.8452.9951.1951.69786,475
10/2/201452.5553.3150.6952.661,124,888
10/1/201456.8557.1252.6152.891,753,225
9/30/201458.7558.9456.1556.901,010,922
9/29/201456.5458.9556.2358.83808,752
9/26/201455.8657.4455.4757.01616,553
9/25/201457.3057.6455.5455.871,059,596
9/24/201455.7058.2454.5957.38561,577
9/23/201456.0958.1455.3055.76806,731
9/22/201457.9158.0855.3356.131,066,590
9/19/201459.2959.6457.6058.321,318,894
9/18/201459.5259.8458.3058.97736,054
9/17/201460.0961.0559.2659.37668,387
9/16/201457.6160.2757.6159.78731,021
9/15/201458.4558.4656.8357.62579,133
9/12/201459.0959.8957.7558.42912,899
9/11/201457.5959.5756.5859.161,228,376
9/10/201456.4958.4355.1958.16720,720
9/9/201456.2158.0655.5356.65936,705
9/8/201457.5857.9755.0756.25933,285
9/5/201458.0259.0357.4658.27550,570
9/4/201460.1760.2957.3157.79594,965
9/3/201460.4961.2859.8560.15398,201
9/2/201461.3761.9060.2360.32884,996
8/29/201459.1361.7458.8661.41724,479
8/28/201458.0259.3157.6459.13622,442
8/27/201459.7859.9057.3758.09570,980
8/26/201459.4060.7559.4059.54508,349
8/25/201457.2859.2557.1659.01419,863
8/22/201458.8958.8956.9657.21805,248
8/21/201459.3659.8957.7158.91591,301
8/20/201458.9659.5657.6759.41395,113
8/19/201458.2759.9558.1958.92479,981
8/18/201457.1458.3756.7258.19427,943
8/15/201455.9857.0955.5357.00526,610
8/14/201456.9157.2555.1155.26698,013
8/13/201457.2057.8256.1956.56537,019
8/12/201457.6257.9655.7056.95950,195
8/11/201458.0359.1857.3657.84849,885
8/8/201454.4658.9453.8057.782,209,131
8/7/201458.5558.8556.2057.171,181,997
8/6/201458.0259.3657.3458.34669,115
8/5/201459.5159.8656.6858.171,844,914
8/4/201454.4460.9154.2259.221,803,070
8/1/201455.5955.5953.7554.191,244,703
7/31/201457.3657.7655.7456.06712,609
  • Showing 1-100 of 758 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center