Bonanza Creek Energy Inc $58.32

down -0.65


19/9/2014 04:00 PM  |  NYSE : BCEI  
Industries : Energy / Independent Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BCEI historical data

Date Open High Low Close Volume
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
9/16/201457.6160.2757.6159.78729,669
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
7/30/201458.5058.6157.3257.67669,882
7/29/201458.1658.5657.5357.83695,748
7/28/201459.5759.9157.3558.13658,797
7/25/201461.3761.3758.7959.38949,768
7/24/201461.8962.5559.6661.86799,381
7/23/201461.1862.1860.8261.54682,995
7/22/201461.5762.8961.0961.23769,748
7/21/201459.5961.6959.2461.571,019,228
7/18/201458.1759.8858.1759.81441,095
7/17/201459.3959.5957.7058.121,177,753
7/16/201458.8559.2658.0059.06526,276
7/15/201459.7359.7956.8458.00888,230
7/14/201459.0160.1158.6259.83455,312
7/11/201459.3859.5957.9258.24685,680
7/10/201457.9759.8557.5659.38800,015
7/9/201457.6059.3657.6058.96857,592
7/8/201456.7057.5855.7457.47783,434
7/7/201456.5757.1955.8556.48892,932
7/3/201457.0157.8056.5457.41300,537
7/2/201457.1457.6056.4356.74539,076
7/1/201457.6857.8456.3057.07764,709
6/30/201456.1458.0055.9057.191,080,502
6/27/201457.5858.3456.4056.661,470,387
6/26/201459.8759.9857.8358.07885,909
6/25/201457.6459.7657.6459.52739,732
6/24/201461.3161.3557.3357.671,149,592
6/23/201461.4862.5661.2761.35552,131
6/20/201461.3962.9460.7061.10878,780
6/19/201460.6161.3560.2661.22480,561
6/18/201459.9461.0858.3260.13751,086
6/17/201460.1960.6459.1959.69660,587
6/16/201459.7361.0459.7160.52698,328
6/13/201459.1159.7157.8659.66587,778
6/12/201458.9760.6658.6958.96872,581
6/11/201457.3658.9956.9158.68547,820
6/10/201457.2257.7556.8257.34565,301
6/9/201455.9457.7855.4657.02592,368
6/6/201455.2156.3655.0555.82548,648
6/5/201454.4656.0654.2655.22638,618
6/4/201454.5055.1553.3954.68647,349
6/3/201454.0055.1053.4754.96821,085
6/2/201454.4454.8653.0053.46752,243
5/30/201454.0254.0452.6953.62798,349
5/29/201452.8054.0152.2253.79854,841
5/28/201452.1853.6451.3953.261,152,318
5/27/201454.1054.8952.1052.361,264,527
5/23/201452.1554.2352.1553.021,873,907
5/22/201448.5253.5348.3752.123,357,034
5/21/201445.2946.6045.2945.86629,086
5/20/201445.3545.6344.5944.86524,394
5/19/201445.8946.3144.9045.61783,563
5/16/201445.0047.5944.1946.011,973,628
5/15/201442.2545.2241.1144.831,814,377
5/14/201442.9543.6542.2642.59823,871
5/13/201441.8843.3741.3543.271,820,000
5/12/201442.2542.5741.0841.991,761,470
5/9/201444.0044.5441.5642.262,886,400
5/8/201446.5447.4545.9646.031,218,030
5/7/201447.7647.8345.9546.90665,356
5/6/201447.1848.2946.7647.36766,591
5/5/201447.5147.6446.3447.18867,318
5/2/201447.3248.8247.0548.00870,418
5/1/201448.6048.7246.9947.31685,677
4/30/201448.5348.7447.4148.62767,187
Trading Center