Bonanza Creek Energy Inc $57.67

down 0.00


30/7/2014 04:06 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
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
4/29/201448.7650.3248.4048.74888,473
4/28/201448.7248.9747.3548.34845,275
4/25/201449.0249.0948.1648.54734,680
4/24/201448.5550.0348.0149.41693,399
4/23/201448.0948.9248.0248.12587,066
4/22/201448.0648.7047.6648.01535,134
4/21/201447.7749.4747.5548.12946,558
4/17/201447.8848.2147.0947.502,088,224
4/16/201448.7849.0447.4447.771,512,690
4/15/201446.3648.6146.1748.311,192,131
4/14/201445.9247.0345.6246.40863,898
4/11/201444.5345.5244.3145.44834,392
4/10/201445.2045.7844.4544.761,107,585
4/9/201444.0045.6843.6145.301,518,954
4/8/201442.2144.1942.2143.79888,470
4/7/201443.2643.7541.4342.06872,099
4/4/201445.2145.4243.2343.371,031,954
4/3/201445.3446.0444.8144.88517,581
4/2/201445.1545.6444.3745.281,120,911
4/1/201444.6945.5244.4045.201,078,039
3/31/201446.2646.3344.1244.401,867,896
3/28/201446.6147.6945.8245.94993,660
3/27/201446.8647.8646.1946.67791,161
3/26/201447.5847.8946.6446.68716,068
3/25/201446.5347.7746.0147.111,086,579
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
Trading Center