Bonanza Creek Energy, Inc. Common Stock Historical Stock Prices

BCEI 
$3.48
*  
0.40
10.31%
Get BCEI Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading BCEI now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    BCEI Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-FEB-2016 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 3.72 3.89 3.39 3.48 4,155,976
05/02/2016 3.82 3.89 3.39 3.48 4,151,852
04/29/2016 4.3 4.33 3.53 3.88 6,322,771
04/28/2016 4.36 4.67 3.84 4.06 10,451,850
04/27/2016 3.97 4.25 3.86 4.23 9,728,453
04/26/2016 3.89 3.9 3.65 3.72 8,752,892
04/25/2016 3.65 3.95 3.52 3.74 11,400,780
04/22/2016 3.17 3.53 2.94 3.5 12,012,920
04/21/2016 3.22 3.6 2.84 2.97 11,515,440
04/20/2016 2.37 3 2.35 2.89 9,497,321
04/19/2016 2.19 2.63 2.18 2.44 4,375,857
04/18/2016 1.96 2.21 1.9 2.12 2,503,514
04/15/2016 2.14 2.29 2 2.22 3,738,568
04/14/2016 2.36 2.48 2.16 2.18 2,753,964
04/13/2016 2.36 2.58 2.22 2.31 4,188,876
04/12/2016 1.95 2.65 1.92 2.49 8,074,738
04/11/2016 1.57 1.87 1.55 1.86 3,351,563
04/08/2016 1.5 1.6 1.43 1.52 2,378,054
04/07/2016 1.42 1.44 1.34 1.39 1,638,489
04/06/2016 1.46 1.5298 1.33 1.41 1,482,803
04/05/2016 1.46 1.5 1.25 1.33 2,052,701
04/04/2016 1.48 1.52 1.45 1.46 795,387
04/01/2016 1.58 1.6 1.43 1.48 2,190,061
03/31/2016 1.62 1.66 1.55 1.59 1,015,486
03/30/2016 1.62 1.72 1.52 1.64 2,006,419
03/29/2016 1.48 1.59 1.351 1.56 1,644,589
03/28/2016 1.65 1.65 1.4 1.53 1,842,787
03/24/2016 1.53 1.67 1.5 1.64 1,173,110
03/23/2016 1.9 1.9199 1.66 1.68 2,368,578
03/22/2016 1.98 2.01 1.87 1.9 1,702,858
03/21/2016 1.9 2.05 1.87 2.04 1,898,218
03/18/2016 2 2.16 1.84 1.89 4,874,194
03/17/2016 2.1 2.15 1.82 1.91 4,788,179
03/16/2016 2.05 2.18 1.97 2 3,138,233
03/15/2016 2.17 2.17 1.95 1.98 2,296,154
03/14/2016 2.24 2.34 2.08 2.24 2,930,104
03/11/2016 2.6 2.62 2.26 2.41 5,387,753
03/10/2016 2.48 2.53 2.3 2.42 3,503,055
03/09/2016 2.38 2.62 2.25 2.48 5,036,679
03/08/2016 2.84 2.9 1.96 2.23 7,859,684
03/07/2016 2.24 3.38 2.16 3.01 12,910,040
03/04/2016 1.68 2.47 1.55 2.12 11,651,860
03/03/2016 1.13 1.51 1.12 1.48 9,745,097
03/02/2016 1.08 1.16 1.03 1.12 5,942,696
03/01/2016 1.07 1.23 0.88 1.05 13,346,000
02/29/2016 1.89 1.93 1.7 1.86 3,396,801
02/26/2016 1.54 1.88 1.53 1.81 3,728,084
02/25/2016 1.6 1.63 1.46 1.5 2,808,670
02/24/2016 1.64 1.73 1.55 1.61 2,495,411
02/23/2016 1.75 1.75 1.56 1.61 1,778,461
02/22/2016 1.64 1.82 1.64 1.75 2,018,412
02/19/2016 1.71 1.71 1.53 1.58 2,027,981
02/18/2016 1.92 1.98 1.73 1.75 2,702,112
02/17/2016 1.78 2.05 1.72 1.83 3,963,650
02/16/2016 2.02 2.1 1.695 1.75 2,774,246
02/12/2016 2.01 2.13 1.845 2 2,812,760
02/11/2016 1.87 1.9858 1.7801 1.88 2,163,980
02/10/2016 2.15 2.3 1.96 1.98 1,832,232
02/09/2016 2.19 2.2 1.96 2.09 2,362,836
02/08/2016 2.54 2.59 2.17 2.31 2,241,654
02/05/2016 2.65 2.91 2.6 2.7 1,571,558
02/04/2016 2.74 2.96 2.7 2.81 2,554,108
02/03/2016 2.56 2.69 2.26 2.68 3,451,524
02/02/2016 2.36 2.5059 2.27 2.46 1,674,083
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?