Bonanza Creek Energy, Inc. Historical Stock Prices

BCEI 
$20.44
*  
0.96
4.49%
Get BCEI Alerts
*Delayed - data as of May 28, 2015  -  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 27-FEB-2015 TO 28-MAY-2015

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  21.19  21.21  20.28  20.44 1,520,007
05/28/2015 21.18 21.21 20.28 20.44 1,520,337
05/27/2015 21.27 21.79 20.76 21.4 765,502
05/26/2015 21.5 21.99 21.21 21.36 793,234
05/22/2015 21.64 22.36 21.5808 22 1,011,863
05/21/2015 22.28 23.1 22.19 22.25 1,168,751
05/20/2015 22.23 22.34 21.36 21.97 1,089,776
05/19/2015 22.72 23.17 21.96 22.08 1,307,318
05/18/2015 23.77 23.94 22.78 23.23 1,343,050
05/15/2015 23.48 24.27 22.86 24.09 1,349,261
05/14/2015 24.25 24.52 23.56 23.63 2,137,917
05/13/2015 25.26 25.32 23.88 24.16 1,601,872
05/12/2015 23.92 25.09 23.87 25.01 1,204,289
05/11/2015 25.21 25.28 23.81 23.98 1,763,707
05/08/2015 23.71 25.32 22.68 24.84 2,395,417
05/07/2015 24.5 24.5 22.72 23.42 2,529,447
05/06/2015 25.4 25.805 24.15 24.48 2,010,789
05/05/2015 26.3 26.67 24.78 24.9 1,481,083
05/04/2015 26.26 26.81 25.25 25.56 1,334,352
05/01/2015 27.11 27.43 25.9 26.46 1,159,216
04/30/2015 27.4 27.95 26.47 27.56 1,627,627
04/29/2015 24.71 27.54 24.56 27.22 2,070,709
04/28/2015 25.16 25.43 24.46 24.89 1,103,767
04/27/2015 24.86 25.71 24.57 24.85 980,570
04/24/2015 24.84 25.13 24.31 24.79 854,410
04/23/2015 24.71 25.96 24.45 25.01 1,234,070
04/22/2015 24.8 25.15 24.25 24.5 1,278,168
04/21/2015 26.91 26.95 24.42 24.7 2,371,924
04/20/2015 26.82 27.93 26.54 26.77 1,475,639
04/17/2015 28.39 28.45 26.635 26.96 1,537,788
04/16/2015 29.76 30.0594 28.6 28.69 1,533,553
04/15/2015 28.25 30.69 27.71 30.07 1,897,172
04/14/2015 27.2 28.19 26.77 27.9 981,821
04/13/2015 28.89 29.18 26.49 26.61 1,480,770
04/10/2015 27.04 28.48 26.81 28.24 1,704,811
04/09/2015 25.75 27.01 25.41 26.77 1,193,936
04/08/2015 27.22 27.87 25.57 25.63 1,244,173
04/07/2015 27.49 28.91 26.985 27.18 1,542,738
04/06/2015 25.29 27.63 25.29 27.53 1,258,961
04/02/2015 24 25.03 23.88 25.01 892,943
04/01/2015 24.8 25.71 24.07 24.24 991,401
03/31/2015 24.04 25.18 23.86 24.66 675,512
03/30/2015 24.43 24.71 23.65 24.56 788,314
03/27/2015 23.82 24.01 23.12 23.93 965,648
03/26/2015 24.04 24.63 23.41 23.99 1,636,957
03/25/2015 23.49 24.3 23.08 23.6 2,148,114
03/24/2015 24.72 24.9799 23.46 23.85 1,636,066
03/23/2015 25.56 26.27 24.64 24.65 844,200
03/20/2015 27.17 27.17 25.06 25.5 1,526,313
03/19/2015 24.93 26.1 24.62 25.88 1,167,995
03/18/2015 23.46 26.3 23.3408 26.24 1,680,771
03/17/2015 23.46 24.28 23.41 23.84 962,590
03/16/2015 23.51 24.15 22.82 23.91 1,021,914
03/13/2015 25.58 25.82 22.94 24.24 2,319,582
03/12/2015 27.15 27.24 25.47 25.99 847,262
03/11/2015 25.91 27.01 25.91 26.94 912,808
03/10/2015 25.61 26.94 25.51 26.3 1,344,003
03/09/2015 25.7 27.07 25.25 26.1 1,520,358
03/06/2015 26.36 27.04 25.41 25.53 842,406
03/05/2015 27.45 27.72 26.69 27.04 653,985
03/04/2015 27.38 27.76 25.9 27.56 1,266,562
03/03/2015 26.17 27.98 26.1 27.42 1,044,136
03/02/2015 26.79 26.8 25.28 26.15 1,391,655
02/27/2015 29.6 29.83 26.54 26.95 3,001,665
*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?