U.S. markets closed

Bonanza Creek Energy, Inc. (BCEI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
37.22-0.59 (-1.56%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 202138.0038.0036.7537.2237.22263,900
Jul 22, 202138.9838.9837.3437.8137.81395,100
Jul 21, 202139.2839.8938.8039.0639.06379,200
Jul 20, 202137.7038.7837.0138.2238.22533,300
Jul 19, 202138.2739.2336.7837.5337.53822,700
Jul 16, 202141.8242.0439.5439.7139.71505,600
Jul 15, 202142.5143.4540.5241.2841.28788,300
Jul 14, 202145.7145.9242.9543.1643.16472,700
Jul 13, 202146.5446.5445.4345.5245.52376,000
Jul 12, 202146.1747.3845.2646.5746.57333,900
Jul 09, 202146.8547.0446.1746.6646.66357,200
Jul 08, 202145.5247.2245.2346.3246.32349,600
Jul 07, 202147.6148.1045.8946.3546.35409,100
Jul 06, 202149.4149.4146.7347.5147.51434,000
Jul 02, 202149.1750.1248.8749.5749.57467,200
Jul 01, 202148.0049.9648.0049.5749.57411,300
Jun 30, 202146.6247.7246.3847.0747.07441,000
Jun 29, 202146.6447.2446.3546.6246.62342,800
Jun 28, 202148.5848.5845.7246.1946.19524,300
Jun 25, 202149.3549.7548.3349.0549.052,352,900
Jun 24, 202147.9948.9747.2348.9648.96438,700
Jun 23, 202148.8249.5747.7247.9447.94529,300
Jun 22, 202148.1548.6847.3548.4948.49533,600
Jun 21, 202147.4848.5047.1748.4748.47515,400
Jun 18, 202146.2448.0245.8246.9546.951,086,100
Jun 17, 202148.8449.4045.3347.2347.23590,400
Jun 16, 202149.4949.8948.1548.9648.96523,000
Jun 15, 202148.2150.1847.9349.7749.77491,800
Jun 14, 202150.3750.9847.8047.9147.91755,700
Jun 14, 20210.35 Dividend
Jun 11, 202149.0750.4648.5550.4450.09488,800
Jun 10, 202148.3748.5747.4048.3648.02338,000
Jun 09, 202147.9448.3147.0047.5447.21421,600
Jun 08, 202147.0747.6245.8747.5047.17476,000
Jun 07, 202147.6048.2147.3447.3547.02529,200
Jun 04, 202146.3247.4545.5147.2246.89433,300
Jun 03, 202145.4245.8844.9745.7545.43267,700
Jun 02, 202145.6645.8944.9245.4745.15591,000
Jun 01, 202144.1745.7043.4145.0744.761,034,200
May 28, 202143.4843.6042.7242.9642.66289,200
May 27, 202143.7644.1143.1943.3043.00402,000
May 26, 202142.2543.7541.9243.6043.30485,900
May 25, 202142.7343.3342.0042.1141.82225,000
May 24, 202142.9643.1541.7542.9942.69320,700
May 21, 202143.5643.7742.5342.5742.27291,400
May 20, 202143.1643.2741.6442.8442.54272,600
May 19, 202141.4143.4040.5243.1242.82443,500
May 18, 202142.3043.5742.0742.4642.17490,300
May 17, 202140.8542.4440.5142.3142.02454,500
May 14, 202140.3841.7039.7640.8840.60645,100
May 13, 202139.0040.0038.3639.3539.08486,800
May 12, 202140.4741.4739.2139.5739.30576,600
May 11, 202138.8939.9837.5739.9239.64490,200
May 10, 202138.6840.5338.5040.0039.72768,100
May 07, 202137.0237.8736.3737.4437.18535,500
May 06, 202138.7739.1037.3137.9437.68380,100
May 05, 202136.6839.3435.8638.8538.58749,300
May 04, 202133.7636.4933.6036.4436.19802,600
May 03, 202133.6834.5333.1933.7833.55617,300
Apr 30, 202133.1934.2632.9033.0932.86340,500
Apr 29, 202134.5934.8833.3134.1333.89302,800
Apr 28, 202132.6634.1032.6633.7533.52401,500
Apr 27, 202131.4432.7631.4432.4832.25500,600
Apr 26, 202130.5931.5830.4931.2831.06373,800
Apr 23, 202130.1030.9829.7030.5130.30260,300
Apr 22, 202130.4130.5729.6929.9729.76353,900
Apr 21, 202130.9131.4030.1430.4230.21447,600
Apr 20, 202131.8831.8829.6229.9429.73336,300
Apr 19, 202132.3633.3431.9032.2532.03386,100
Apr 16, 202133.7733.7732.1732.3232.10337,900
Apr 15, 202133.8734.1933.3133.5933.36180,400
Apr 14, 202133.4335.0333.3833.8733.63333,400
Apr 13, 202132.7533.3232.5132.9432.71306,400
Apr 12, 202133.6134.1732.2832.6432.41259,700
Apr 09, 202135.3735.4233.0133.2533.02430,000
Apr 08, 202134.5435.2333.6534.9234.68477,200
Apr 07, 202133.7735.6833.6534.7934.55394,000
Apr 06, 202136.9837.7533.8034.1333.89817,600
Apr 05, 202137.7037.9635.7537.0036.74559,800
Apr 01, 202136.0638.5735.9738.2537.98507,300
Mar 31, 202134.6936.1833.7535.7335.48463,800
Mar 30, 202133.9635.4133.2834.7034.46272,400
Mar 29, 202136.3936.8634.4334.4334.19341,500
Mar 26, 202135.6136.5535.0136.3936.14369,400
Mar 25, 202133.2334.7432.3234.5434.30379,500
Mar 24, 202131.9634.3731.9633.9433.70616,500
Mar 23, 202131.3733.7031.0631.1030.88517,800
Mar 22, 202132.0133.2131.7232.6632.43519,200
Mar 19, 202131.6232.8731.0032.3932.17764,400
Mar 18, 202132.7933.8931.0531.3331.11485,300
Mar 17, 202133.6734.5032.7933.1932.96465,700
Mar 16, 202133.2733.7432.1333.5533.32431,500
Mar 15, 202134.6234.7532.6033.6533.42532,700
Mar 12, 202136.5136.8434.7234.8934.65363,400
Mar 11, 202135.7437.0535.2036.4836.23322,700
Mar 10, 202135.4736.6634.8535.6435.39323,600
Mar 09, 202138.0538.3235.4735.4735.22400,700
Mar 08, 202140.0040.7937.3638.5038.23488,200
Mar 05, 202137.5039.5836.8939.5039.23549,100
Mar 04, 202134.7636.8534.5136.0335.78510,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...