$26.95 -2.29 (%) Bonanza Creek Energy Inc - NYSE

Feb. 27, 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
2/27/201529.6029.8326.5426.953,001,665
2/26/201529.7630.2828.8029.241,162,436
2/25/201529.0830.3228.5130.241,069,574
2/24/201528.8029.3728.2129.031,101,085
2/23/201528.6629.8027.9328.44998,846
2/20/201529.1129.7728.7629.311,053,435
2/19/201527.1929.7926.1429.031,247,736
2/18/201529.0130.0528.6028.751,171,636
2/17/201528.5629.6927.7429.42963,070
2/13/201529.2829.9028.3828.741,147,231
2/12/201528.5329.2428.1328.581,019,811
2/11/201527.1628.0826.4927.881,266,677
2/10/201528.9229.1727.4027.911,673,712
2/9/201529.8030.8128.5928.951,389,474
2/6/201529.7630.0728.3929.581,030,187
2/5/201529.1730.2428.6629.241,874,517
2/4/201529.0029.0427.5528.412,512,644
2/3/201527.6030.1626.9629.868,925,942
2/2/201526.7428.3026.5727.922,043,698
1/30/201523.7226.3723.5026.081,906,320
1/29/201524.0024.3422.4424.011,282,393
1/28/201526.0826.1823.4923.882,556,284
1/27/201523.6325.9523.2025.751,735,618
1/26/201523.4124.5222.9923.951,624,967
1/23/201522.3224.1622.1523.352,070,126
1/22/201522.1922.9021.9922.432,491,099
1/21/201521.0522.1020.7121.901,743,089
1/20/201522.5022.8120.3620.691,542,471
1/16/201521.5723.7021.4623.381,255,942
1/15/201522.6922.9920.8921.211,243,997
1/14/201520.8322.1420.2322.091,536,270
1/13/201520.6021.4720.2521.261,133,159
1/12/201523.0323.0521.1121.171,328,641
1/9/201522.6423.9622.3923.741,447,673
1/8/201522.2023.2721.7522.531,919,004
1/7/201522.1022.6421.5421.81955,165
1/6/201522.7223.0620.9421.611,189,224
1/5/201523.7224.1422.0223.001,377,451
1/2/201523.7224.6023.2324.491,747,698
12/31/201423.3424.8923.0324.001,505,983
12/30/201423.4924.3723.1924.08918,093
12/29/201424.0424.9223.1623.891,244,560
12/26/201423.5724.1522.9423.99926,631
12/24/201423.6123.7622.6223.25953,475
12/23/201423.1124.3223.1123.876,540,695
12/22/201422.0423.7021.8023.533,132,022
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
  • Showing 1-100 of 804 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center