$20.78 +0.34 (%) Bonanza Creek Energy Inc - NYSE

May. 29, 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
5/28/201521.1821.2120.2820.441,520,337
5/27/201521.2721.7920.7621.40765,502
5/26/201521.5021.9921.2121.36793,234
5/22/201521.6422.3621.5822.001,011,863
5/21/201522.2823.1022.1922.251,168,751
5/20/201522.2322.3421.3621.971,089,776
5/19/201522.7223.1721.9622.081,307,318
5/18/201523.7723.9422.7823.231,343,050
5/15/201523.4824.2722.8624.091,349,261
5/14/201524.2524.5223.5623.632,137,917
5/13/201525.2625.3223.8824.161,601,872
5/12/201523.9225.0923.8725.011,204,289
5/11/201525.2125.2823.8123.981,763,707
5/8/201523.7125.3222.6824.842,395,417
5/7/201524.5024.5022.7223.422,529,447
5/6/201525.4025.8124.1524.482,010,789
5/5/201526.3026.6724.7824.901,481,083
5/4/201526.2626.8125.2525.561,334,352
5/1/201527.1127.4325.9026.461,159,216
4/30/201527.4027.9526.4727.561,627,627
4/29/201524.7127.5424.5627.222,070,709
4/28/201525.1625.4324.4624.891,103,767
4/27/201524.8625.7124.5724.85980,570
4/24/201524.8425.1324.3124.79854,410
4/23/201524.7125.9624.4525.011,234,070
4/22/201524.8025.1524.2524.501,278,168
4/21/201526.9126.9524.4224.702,371,924
4/20/201526.8227.9326.5426.771,475,639
4/17/201528.3928.4526.6426.961,537,788
4/16/201529.7630.0628.6028.691,533,553
4/15/201528.2530.6927.7130.071,897,172
4/14/201527.2028.1926.7727.90981,821
4/13/201528.8929.1826.4926.611,480,770
4/10/201527.0428.4826.8128.241,704,811
4/9/201525.7527.0125.4126.771,193,936
4/8/201527.2227.8725.5725.631,244,173
4/7/201527.4928.9126.9927.181,542,738
4/6/201525.2927.6325.2927.531,258,961
4/2/201524.0025.0323.8825.01892,943
4/1/201524.8025.7124.0724.24991,401
3/31/201524.0425.1823.8624.66675,512
3/30/201524.4324.7123.6524.56788,314
3/27/201523.8224.0123.1223.93965,648
3/26/201524.0424.6323.4123.991,636,957
3/25/201523.4924.3023.0823.602,148,114
3/24/201524.7224.9823.4623.851,637,479
3/23/201525.5626.2724.6424.65844,200
3/20/201527.1727.1725.0625.501,526,313
3/19/201524.9326.1024.6225.881,169,426
3/18/201523.4626.3023.3426.241,680,771
3/17/201523.4624.2823.4123.84962,590
3/16/201523.5124.1522.8223.911,021,914
3/13/201525.5825.8222.9424.242,319,782
3/12/201527.1527.2425.4725.99847,262
3/11/201525.9127.0125.9126.94912,808
3/10/201525.6126.9425.5126.301,344,003
3/9/201525.7027.0725.2526.101,520,358
3/6/201526.3627.0425.4125.53842,406
3/5/201527.4527.7226.6927.04653,985
3/4/201527.3827.7625.9027.561,266,562
3/3/201526.1727.9826.1027.421,044,136
3/2/201526.7926.8025.2826.151,391,655
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
  • Showing 1-100 of 866 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center