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) Note: This stock seems to be inactive

Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
19 Nov 2021 USD 52.96 53.04 51.1701 51.8 51.8 -2.52 (-4.64%) 657,104
18 Nov 2021 USD 55.26 56.37 53.94 54.32 54.32 -1.05 (-1.90%) 462,285
17 Nov 2021 USD 56.17 56.89 54.95 55.37 55.37 -1.14 (-2.02%) 539,808
16 Nov 2021 USD 56.82 57.15 55.44 56.51 56.51 -0.21 (-0.37%) 649,678
15 Nov 2021 USD 56.18 57.02 54.81 56.72 56.72 +0.71 (+1.27%) 502,395
12 Nov 2021 USD 55.79 56.74 55.2 56.01 56.01 -0.18 (-0.32%) 423,567
11 Nov 2021 USD 55.72 57.095 55.45 56.19 56.19 +0.82 (+1.48%) 428,916
10 Nov 2021 USD 57.94 58.19 54.52 55.37 55.37 -2.66 (-4.58%) 462,893
9 Nov 2021 USD 58.48 58.61 56.48 58.03 58.03 -0.97 (-1.64%) 567,984
8 Nov 2021 USD 58.6 59.65 58.37 59 59 +0.57 (+0.98%) 1,034,054
5 Nov 2021 USD 54.65 58.74 54.46 58.43 58.43 +4.81 (+8.97%) 729,674
4 Nov 2021 USD 54.58 54.88 51.63 53.62 53.62 -0.27 (-0.50%) 1,048,068
3 Nov 2021 USD 56.26 56.26 53.84 53.89 53.89 -2.23 (-3.97%) 899,613
2 Nov 2021 USD 51.55 56.9 51.55 56.12 56.12 +0.02 (+0.04%) 408,982
1 Nov 2021 USD 57.33 58.97 55 56.1 56.1 -0.04 (-0.07%) 5,048,261
29 Oct 2021 USD 55.26 56.14 53.251 56.14 56.14 +1.89 (+3.48%) 1,547,895
28 Oct 2021 USD 56.05 56.25 53.43 54.25 54.25 -1.6 (-2.86%) 1,135,837
27 Oct 2021 USD 57.39 58.27 55.8 55.85 55.85 -2.64 (-4.51%) 540,544
26 Oct 2021 USD 57.35 58.82 57.13 58.49 58.49 +1.4 (+2.45%) 578,600
25 Oct 2021 USD 56.85 58.21 56.74 57.09 57.09 +1.36 (+2.44%) 727,700
22 Oct 2021 USD 55.14 55.81 54.01 55.73 55.73 +1.13 (+2.07%) 500,200
21 Oct 2021 USD 54.89 55.45 54.21 54.6 54.6 -0.43 (-0.78%) 566,100
20 Oct 2021 USD 53.24 55.25 53.01 55.03 55.03 +1.18 (+2.19%) 665,000
19 Oct 2021 USD 54.44 54.53 52.83 53.85 53.85 +0.17 (+0.32%) 482,200
18 Oct 2021 USD 54.16 55.21 53.41 53.68 53.68 +0.11 (+0.21%) 644,900
15 Oct 2021 USD 53 53.86 52.58 53.57 53.57 +1.72 (+3.32%) 617,500
14 Oct 2021 USD 51.59 51.99 50.92 51.85 51.85 +1.01 (+1.99%) 382,700
13 Oct 2021 USD 50.04 50.9 49.34 50.84 50.84 -0.2 (-0.39%) 488,900
12 Oct 2021 USD 50.15 52.25 49.61 51.04 51.04 +0.95 (+1.90%) 794,300
11 Oct 2021 USD 51.77 51.94 50.05 50.09 50.09 -0.56 (-1.11%) 704,900



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms