BONANZA CREEK ENERGY, Inc. (NY: BCEI)
7.240 USD  -0.570 (-7.30%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 3, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 13.24 13.29 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 13.76 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%)
Jul 01, 2015 18.12 18.17 16.64 16.88 1,804,110 -1.37(-7.51%)
Jun 30, 2015 18.54 18.73 17.92 18.25 1,512,575 +0.30(+1.67%)
Jun 29, 2015 18.76 18.98 17.36 17.95 2,312,265 -1.32(-6.85%)
Jun 26, 2015 19.07 19.32 18.35 19.27 2,280,249 +0.07(+0.36%)
Jun 25, 2015 20.07 19.11 19.20 768,519 -0.77(-3.86%)
Jun 24, 2015 20.55 21.07 19.90 19.97 1,042,374 -0.66(-3.20%)
Jun 23, 2015 19.80 20.74 19.66 20.63 1,414,974 +0.67(+3.36%)
Jun 22, 2015 19.57 20.26 19.05 19.96 1,446,477 +0.49(+2.52%)
Jun 19, 2015 20.54 19.38 19.47 1,601,584 -1.01(-4.93%)
Jun 18, 2015 20.80 21.02 20.39 20.48 985,098 -0.12(-0.58%)
Jun 17, 2015 21.28 21.57 20.32 20.60 1,127,139 -0.39(-1.86%)
Jun 16, 2015 20.80 21.52 20.68 20.99 1,071,969 +0.16(+0.77%)
Jun 15, 2015 19.88 21.02 19.86 20.83 1,217,556 +0.53(+2.61%)
Jun 12, 2015 19.89 20.58 19.82 20.30 1,026,543 +0.12(+0.59%)
Jun 11, 2015 21.13 21.13 20.05 20.18 950,764 -0.83(-3.95%)
Jun 10, 2015 20.26 21.10 20.20 21.01 1,784,739 +1.28(+6.49%)
Jun 09, 2015 19.84 20.30 19.67 19.73 1,151,701 +0.28(+1.44%)
Jun 08, 2015 20.11 20.38 19.05 19.45 1,195,901 -0.72(-3.57%)
Jun 05, 2015 19.85 20.57 19.75 20.17 1,216,484 +0.14(+0.70%)
Jun 04, 2015 19.96 20.35 19.72 20.03 1,157,926 -0.37(-1.81%)
Jun 03, 2015 21.14 20.25 20.40 1,075,920 -0.28(-1.35%)
Jun 02, 2015 20.69 21.28 20.25 20.68 1,725,678 +0.28(+1.37%)
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