Bonanza Creek Energy Inc (BCEI) Historical Stock Data
56.10 ↑0.00 (0.00%)
As of November 1, 2021, 3:59pm EST.
Historical Data
In the past 30 trading days, BCEI is up 0.17% a day on average. There have been 18 days where Bonanza Creek Energy Inc closed green and 12 days where BCEI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-11-01 | 57.33 | 56.10 | ↓$1.23 (-2.15%) | 55.00 | 58.97 | 1.55M |
| 2021-10-29 | 55.26 | 56.14 | ↑$0.88 (1.59%) | 53.25 | 56.14 | 1.54M |
| 2021-10-28 | 56.05 | 54.25 | ↓$1.80 (-3.21%) | 53.43 | 56.23 | 1.14M |
| 2021-10-27 | 57.39 | 55.85 | ↓$1.54 (-2.68%) | 55.80 | 58.27 | 540.54K |
| 2021-10-26 | 57.35 | 58.49 | ↑$1.14 (1.99%) | 57.13 | 58.81 | 578.65K |
| 2021-10-25 | 56.85 | 57.09 | ↑$0.24 (0.42%) | 56.74 | 58.21 | 722.91K |
| 2021-10-22 | 55.14 | 55.73 | ↑$0.59 (1.07%) | 54.01 | 55.81 | 500.19K |
| 2021-10-21 | 54.89 | 54.60 | ↓$0.29 (-0.53%) | 54.24 | 55.45 | 566.06K |
| 2021-10-20 | 53.24 | 55.03 | ↑$1.79 (3.36%) | 53.01 | 55.25 | 665.04K |
| 2021-10-19 | 54.44 | 53.85 | ↓$0.59 (-1.08%) | 52.84 | 54.51 | 482.16K |
| 2021-10-18 | 54.16 | 53.68 | ↓$0.48 (-0.89%) | 53.41 | 55.00 | 521.55K |
| 2021-10-15 | 53.00 | 53.57 | ↑$0.57 (1.08%) | 52.60 | 53.82 | 617.24K |
| 2021-10-14 | 51.59 | 51.85 | ↑$0.26 (0.50%) | 50.95 | 51.99 | 382.74K |
| 2021-10-13 | 50.04 | 50.84 | ↑$0.80 (1.60%) | 49.34 | 50.90 | 488.85K |
| 2021-10-12 | 50.15 | 51.04 | ↑$0.89 (1.77%) | 49.76 | 52.25 | 794.28K |
| 2021-10-11 | 51.77 | 50.09 | ↓$1.68 (-3.25%) | 50.05 | 51.93 | 704.91K |
| 2021-10-08 | 51.12 | 50.65 | ↓$0.47 (-0.92%) | 50.22 | 52.01 | 667.07K |
| 2021-10-07 | 48.19 | 50.16 | ↑$1.97 (4.09%) | 47.48 | 50.28 | 710.18K |
| 2021-10-06 | 47.84 | 47.51 | ↓$0.33 (-0.69%) | 46.60 | 48.58 | 676.28K |
| 2021-10-05 | 50.37 | 49.31 | ↓$1.06 (-2.10%) | 48.29 | 51.62 | 845.29K |
| 2021-10-04 | 49.80 | 49.80 | ↑$0.00 (0.00%) | 49.21 | 51.01 | 0.94M |
| 2021-10-01 | 48.07 | 49.04 | ↑$0.97 (2.02%) | 47.90 | 49.50 | 710.17K |
| 2021-09-30 | 47.71 | 47.90 | ↑$0.19 (0.40%) | 46.91 | 49.07 | 698.05K |
| 2021-09-29 | 46.39 | 47.82 | ↑$1.43 (3.08%) | 44.87 | 47.93 | 680.41K |
| 2021-09-28 | 48.00 | 46.95 | ↓$1.05 (-2.19%) | 46.82 | 48.29 | 670.22K |
| 2021-09-27 | 47.34 | 47.43 | ↑$0.09 (0.19%) | 46.62 | 47.84 | 842.48K |
| 2021-09-24 | 45.70 | 45.93 | ↑$0.23 (0.50%) | 45.20 | 46.50 | 364.36K |
| 2021-09-23 | 45.00 | 45.47 | ↑$0.47 (1.04%) | 44.67 | 46.06 | 650.22K |
| 2021-09-22 | 45.00 | 44.95 | ↓$0.05 (-0.11%) | 44.58 | 45.83 | 646.61K |
| 2021-09-21 | 43.76 | 43.85 | ↑$0.09 (0.21%) | 41.73 | 44.26 | 580.49K |
Create an account or log in to view more rows.
$BCEI to the moon
$BCEI I would not be a bear now
$BCEI Games being played here.
$BCEI -
Buy
buy
buy!
$BCEI Futes looking great
$BCEI let’s ride
$BCEI it's true....
$BCEI The United States stock market is going to crash.
$BCEI time to run
$BCEI Puts or calls eod Monday