BONANZA CREEK ENERGY, Inc. (NY: BCEI)
7.560 USD  +0.050 (+0.67%)
Streaming Delayed Price  /  Updated: 12:49 PM EDT, Sep 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 01, 2015 7.150 7.880 7.130 7.510 4,462,456 -0.14(-1.83%)
Aug 31, 2015 6.480 8.260 6.170 7.650 6,041,269 +0.96(+14.35%)
Aug 28, 2015 5.820 7.500 5.810 6.690 5,437,006 +0.76(+12.82%)
Aug 27, 2015 5.430 6.070 5.400 5.930 3,177,169 +0.68(+12.95%)
Aug 26, 2015 5.140 5.310 4.860 5.250 3,342,065 +0.22(+4.37%)
Aug 25, 2015 5.730 5.790 5.020 5.030 3,014,270 -0.34(-6.33%)
Aug 24, 2015 5.700 5.890 5.210 5.370 3,024,880 -0.56(-9.44%)
Aug 21, 2015 6.220 6.308 5.870 5.930 2,799,069 -0.49(-7.63%)
Aug 20, 2015 6.580 6.750 6.320 6.420 2,104,994 -0.24(-3.60%)
Aug 19, 2015 7.040 7.150 6.420 6.660 2,169,547 -0.43(-6.06%)
Aug 18, 2015 7.030 7.240 6.810 7.090 1,860,473 -0.02(-0.28%)
Aug 17, 2015 7.280 7.380 7.000 7.110 1,983,208 -0.23(-3.13%)
Aug 14, 2015 7.640 7.960 7.310 7.340 1,890,283 -0.33(-4.30%)
Aug 13, 2015 7.950 8.160 7.450 7.670 2,038,851 -0.48(-5.89%)
Aug 12, 2015 8.120 8.450 7.800 8.150 2,761,557 +0.00(+0.00%)
Aug 11, 2015 7.670 8.260 7.260 8.150 3,131,100 +0.03(+0.37%)
Aug 10, 2015 6.790 8.220 6.690 8.120 3,505,308 +1.36(+20.12%)
Aug 07, 2015 7.060 7.580 6.635 6.760 3,511,414 -0.52(-7.14%)
Aug 06, 2015 6.730 7.480 6.540 7.280 3,851,267 +0.49(+7.22%)
Aug 05, 2015 6.990 7.300 6.675 6.790 3,690,121 -0.05(-0.73%)
Aug 04, 2015 7.430 7.490 6.690 6.840 3,419,653 -0.40(-5.52%)
Aug 03, 2015 7.680 7.880 7.100 7.240 4,062,463 -0.57(-7.30%)
Jul 31, 2015 8.270 8.587 7.760 7.810 4,411,413 -0.46(-5.56%)
Jul 30, 2015 8.650 8.950 8.170 8.270 2,430,769 -0.34(-3.95%)
Jul 29, 2015 8.580 10.12 8.450 8.610 5,232,833 -0.35(-3.91%)
Jul 28, 2015 8.840 9.105 7.830 8.960 8,398,836 +0.06(+0.67%)
Jul 27, 2015 8.960 9.350 8.730 8.900 1,808,450 -0.30(-3.26%)
Jul 24, 2015 9.860 9.900 9.080 9.200 3,612,466 -0.56(-5.74%)
Jul 23, 2015 9.280 10.20 9.240 9.760 3,925,305 +0.52(+5.63%)
Jul 22, 2015 9.720 9.720 8.660 9.240 7,738,638 -0.61(-6.19%)
Jul 21, 2015 10.96 11.30 9.710 9.850 3,445,061 -0.91(-8.46%)
Jul 20, 2015 12.11 12.24 10.70 10.76 2,155,630 -1.23(-10.26%)
Jul 17, 2015 12.57 12.67 11.91 11.99 1,973,022 -0.62(-4.92%)
Jul 16, 2015 12.54 12.61 1,789,324 -0.50(-3.81%)
Jul 15, 2015 13.81 13.97 12.71 13.11 2,061,447 -0.98(-6.96%)
Jul 14, 2015 13.61 14.32 13.37 14.09 1,758,221 +0.37(+2.70%)
Jul 13, 2015 13.93 13.06 13.72 2,572,935 -0.04(-0.29%)
Jul 10, 2015 14.68 14.79 13.42 13.76 2,143,127 -0.86(-5.88%)
Jul 09, 2015 14.81 15.21 14.37 14.62 2,715,364 +0.04(+0.27%)
Jul 08, 2015 15.33 15.78 14.40 14.58 1,355,934 -1.05(-6.72%)
Jul 07, 2015 15.13 15.72 13.67 15.63 2,866,222 +0.41(+2.69%)
Jul 06, 2015 15.90 15.92 15.11 15.22 1,657,653 -1.44(-8.64%)
Jul 02, 2015 16.66 16.66 16.66 0 -0.22(-1.30%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here