Bonanza Creek Energy Inc $47.50

down -0.27


17/4/2014 06:40 PM  |  NYSE : BCEI  
Industries : Energy / Independent Oil & Gas
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BCEI historical data

Date Open High Low Close Volume
4/17/201447.8848.2147.0947.502,088,220
4/16/201448.7849.0447.4447.771,512,690
4/15/201446.3648.6146.1748.311,192,130
4/14/201445.9247.0345.6246.40863,898
4/11/201444.5345.5244.3145.44834,392
4/10/201445.2045.7844.4544.761,107,580
4/9/201444.0045.6843.6145.301,518,950
4/8/201442.2144.1942.2143.79888,470
4/7/201443.2643.7541.4342.06872,099
4/4/201445.2145.4243.2343.371,031,950
4/3/201445.3446.0444.8144.88517,581
4/2/201445.1545.6444.3745.281,120,910
4/1/201444.6945.5244.4045.201,078,040
3/31/201446.2646.3344.1244.401,867,900
3/28/201446.6147.6945.8245.94993,660
3/27/201446.8647.8646.1946.67791,161
3/26/201447.5847.8946.6446.68716,068
3/25/201446.5347.7746.0147.111,086,580
3/24/201449.9149.9144.9246.332,665,770
3/21/201448.9450.6648.6149.91764,485
3/20/201448.1149.0047.3648.52556,531
3/19/201448.6248.6347.5448.34423,035
3/18/201447.0348.7047.0348.39357,001
3/17/201447.5348.3446.7147.01554,608
3/14/201446.7548.2446.6347.37504,282
3/13/201446.5746.9246.0146.75782,598
3/12/201445.9546.6544.7046.27777,934
3/11/201448.3848.6645.8046.32756,405
3/10/201450.2850.2848.1348.39874,471
3/7/201450.5350.5849.1350.35645,512
3/6/201451.3051.4049.2950.30753,668
3/5/201451.7052.1050.6351.30576,279
3/4/201451.5552.4750.8551.871,050,920
3/3/201449.5851.2148.7450.671,111,570
2/28/201448.9050.4448.6349.971,553,490
2/27/201446.1346.9045.6246.42464,931
2/26/201446.7747.5545.9646.13627,532
2/25/201447.3047.3645.8947.04509,989
2/24/201445.8748.5845.7847.44474,881
2/21/201445.7946.3445.4545.77466,268
2/20/201445.5846.1545.2145.71469,373
2/19/201445.5946.4145.2445.72544,853
2/18/201444.4246.0144.4245.76512,509
2/14/201444.5845.4344.1744.45891,779
2/13/201442.2244.5341.9744.49744,484
2/12/201442.4742.9642.1742.52507,817
2/11/201441.0242.9240.8142.42797,408
2/10/201439.7341.6839.7340.85836,340
2/7/201439.6839.9638.9339.64709,548
2/6/201439.1239.6838.6939.26845,453
2/5/201439.0939.1338.2438.77623,048
2/4/201438.1739.9937.7939.091,134,350
2/3/201441.3341.4237.7137.942,166,480
1/31/201440.2741.1439.9540.71345,624
1/30/201441.1541.6040.7241.06508,299
1/29/201441.6642.2740.6741.07433,904
1/28/201441.1742.7341.0242.49422,487
1/27/201441.8341.9840.0940.98440,295
1/24/201442.3342.5041.2041.74611,180
1/23/201443.5043.5542.2142.99486,800
1/22/201443.1244.0042.7743.50876,440
1/21/201443.0643.6642.2442.77712,669
1/17/201443.8643.9342.6342.71589,507
1/16/201443.9244.4543.6543.90677,792
1/15/201443.8244.6043.6244.20538,695
1/14/201443.1944.7542.9643.61519,810
1/13/201444.3544.7942.2342.79441,237
1/10/201443.9544.7743.4244.33438,741
1/9/201445.4146.0443.8344.131,152,180
1/8/201444.8845.8344.7245.20816,116
1/7/201444.6045.9543.4445.151,017,950
1/6/201442.4043.9142.1343.04973,736
1/3/201441.3142.0739.9641.65918,328
1/2/201443.0943.1240.1941.701,031,810
12/31/201343.4943.5942.5143.47607,402
12/30/201344.8445.2043.2943.49238,219
12/27/201344.4545.3243.7545.03209,845
12/26/201344.2345.1044.0444.40205,704
12/24/201343.9644.2743.5844.15147,488
12/23/201344.7445.1243.9144.17324,003
12/20/201344.4845.1843.6044.70561,221
12/19/201342.9344.3442.5044.26503,725
12/18/201342.7843.3242.0042.85419,003
12/17/201343.3343.6141.7842.73518,954
12/16/201343.8544.7043.3643.45350,324
12/13/201344.0544.4642.6243.85299,978
12/12/201343.5844.5243.5044.09465,369
12/11/201344.0444.5443.1943.40709,517
12/10/201343.7745.9943.5744.01660,204
12/9/201344.6044.6942.8243.67646,372
12/6/201346.4146.5444.5244.71599,191
12/5/201347.4048.2146.2946.55352,571
12/4/201347.2248.3746.6947.77516,100
12/3/201346.8247.3245.1847.22620,022
12/2/201345.9447.9544.8246.81577,162
11/29/201345.3946.0744.4645.87175,208
11/27/201345.9146.0544.8045.49424,251
11/26/201345.1346.3844.2245.97582,250
11/25/201345.7945.8043.6844.92671,196
11/22/201346.7347.1445.5546.11619,904
Trading Center