USX:BCEI - Bonanza Creek Energy Inc Bonanza Creek Energy Inc
Sector: Energy, Industry: Oil & Gas Exploration & Production
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Date Currency High Low Open Close A.Close Day Change Volume
24 Sep 2021 USD 46.5 45.19 45.7 45.93 45.93 +0.460 (+1.01%) 364,360
23 Sep 2021 USD 46.0594 44.67 45.0 45.47 45.47 +0.520 (+1.16%) 653,413
22 Sep 2021 USD 45.84 44.58 45.0 44.95 44.95 +1.100 (+2.51%) 647,133
21 Sep 2021 USD 44.26 41.73 43.76 43.85 43.85 +0.490 (+1.13%) 595,013
20 Sep 2021 USD 43.37 41.365 42.0 43.36 43.36 -0.160 (-0.37%) 576,592
17 Sep 2021 USD 44.55 42.89 43.97 43.52 43.52 -0.280 (-0.64%) 3,685,656
16 Sep 2021 USD 45.11 43.79 44.46 43.8 43.8 -0.940 (-2.10%) 390,063
15 Sep 2021 USD 46.47 44.23 44.35 44.74 44.74 +1.610 (+3.73%) 921,647
14 Sep 2021 USD 44.46 42.6901 44.31 43.13 43.13 -1.030 (-2.33%) 609,958
13 Sep 2021 USD 45.7 43.82 44.85 44.16 44.16 +0.290 (+0.66%) 607,892
10 Sep 2021 USD 44.75 43.58 44.46 43.87 43.87 +0.070 (+0.16%) 505,117
9 Sep 2021 USD 44.26 42.41 42.75 43.8 43.8 +1.050 (+2.46%) 943,047
8 Sep 2021 USD 43.275 41.98 42.21 42.75 42.75 +1.190 (+2.86%) 898,095
7 Sep 2021 USD 42.315 40.99 41.0 41.56 41.56 +0.260 (+0.63%) 755,599
3 Sep 2021 USD 41.52 40.52 40.9 41.3 41.3 +0.450 (+1.10%) 308,609
2 Sep 2021 USD 41.76 40.12 40.12 40.85 40.85 +1.450 (+3.68%) 398,360
1 Sep 2021 USD 39.59 38.12 38.63 39.4 39.4 +0.520 (+1.34%) 409,104
31 Aug 2021 USD 39.21 37.62 38.0 38.88 38.88 +0.460 (+1.20%) 453,273
30 Aug 2021 USD 40.325 38.36 40.32 38.42 38.42 -1.520 (-3.81%) 413,849
27 Aug 2021 USD 40.05 37.99 37.99 39.94 39.94 +2.720 (+7.31%) 489,339
26 Aug 2021 USD 37.67 36.45 36.97 37.22 37.22 -0.220 (-0.59%) 390,722
25 Aug 2021 USD 37.95 36.48 36.94 37.44 37.44 +0.660 (+1.79%) 401,634
24 Aug 2021 USD 36.94 35.96 36.21 36.78 36.78 +1.220 (+3.43%) 458,376
23 Aug 2021 USD 35.63 33.81 34.08 35.56 35.56 +2.770 (+8.45%) 428,949
20 Aug 2021 USD 32.82 31.96 32.12 32.79 32.79 +0.240 (+0.74%) 452,974
19 Aug 2021 USD 32.75 31.7409 32.2 32.55 32.55 -0.490 (-1.48%) 553,094
18 Aug 2021 USD 35.43 32.94 34.5 33.04 33.04 -1.710 (-4.92%) 472,086
17 Aug 2021 USD 35.53 34.55 34.58 34.75 34.75 -0.130 (-0.37%) 425,690
16 Aug 2021 USD 35.98 34.72 35.85 34.88 34.88 -1.590 (-4.36%) 618,089
13 Aug 2021 USD 37.93 36.43 37.93 36.47 36.47 -1.570 (-4.13%) 556,305