$0.99 0.00 (%) Bonanza Creek Energy Inc - New York Stock Exchange, Inc.

Jul. 22, 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
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
5/4/20163.143.553.113.205,551,778
5/3/20163.353.362.983.015,180,751
5/2/20163.823.893.393.484,155,976
4/29/20164.304.333.533.886,323,471
4/28/20164.364.673.844.0610,498,394
4/27/20163.974.253.864.239,729,779
4/26/20163.893.903.653.728,761,730
4/25/20163.653.953.523.7411,422,454
4/22/20163.173.532.943.5012,023,840
4/21/20163.223.602.842.9711,518,970
4/20/20162.373.002.352.899,501,446
4/19/20162.192.632.182.444,376,857
4/18/20161.962.211.902.122,505,514
4/15/20162.142.292.002.223,738,568
4/14/20162.362.482.162.182,754,314
4/13/20162.362.582.222.314,189,076
4/12/20161.952.651.922.498,076,238
4/11/20161.571.871.551.863,351,563
4/8/20161.501.601.431.522,378,054
4/7/20161.421.441.341.391,638,489
4/6/20161.461.531.331.411,482,803
4/5/20161.461.501.251.332,052,701
4/4/20161.481.521.451.46795,387
4/1/20161.581.601.431.482,190,061
3/31/20161.621.661.551.591,015,486
3/30/20161.621.721.521.642,006,419
3/29/20161.481.591.351.561,650,589
3/28/20161.651.651.401.531,842,787
3/24/20161.531.671.501.641,173,110
3/23/20161.901.921.661.682,369,578
3/22/20161.982.011.871.901,702,858
3/21/20161.902.051.872.041,898,218
3/18/20162.002.161.841.894,874,194
3/17/20162.102.151.821.914,788,179
3/16/20162.052.181.972.003,138,233
3/15/20162.172.171.951.982,296,154
3/14/20162.242.342.082.242,930,104
3/11/20162.602.622.262.415,388,165
3/10/20162.482.532.302.423,513,385
3/9/20162.382.622.252.485,037,579
3/8/20162.842.901.962.237,862,184
3/7/20162.243.382.163.0112,911,594
3/4/20161.682.471.552.1211,651,861
3/3/20161.131.511.121.489,749,207
3/2/20161.081.161.031.125,943,496
  • Showing 1-100 of 1,157 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center