Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bonanza Creek Energy Inc (NY: BCEI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 01, 2021 56.10 0 -0.04(-0.07%)
Oct 29, 2021 55.26 56.14 53.25 56.14 1,547,895 +1.89(+3.48%)
Oct 28, 2021 56.05 56.25 53.43 54.25 1,135,837 -1.60(-2.86%)
Oct 27, 2021 57.39 58.27 55.80 55.85 540,544 -2.64(-4.51%)
Oct 26, 2021 57.35 58.49 578,655 +1.40(+2.45%)
Oct 25, 2021 56.85 58.21 56.74 57.09 727,650 +1.36(+2.44%)
Oct 22, 2021 55.14 55.81 54.01 55.73 500,191 +1.13(+2.07%)
Oct 21, 2021 54.89 55.45 54.21 54.60 566,135 -0.43(-0.78%)
Oct 20, 2021 53.24 55.25 53.01 55.03 665,039 +1.18(+2.19%)
Oct 19, 2021 54.44 54.53 52.83 53.85 482,162 +0.17(+0.32%)
Oct 18, 2021 54.16 55.21 53.41 53.68 644,857 +0.11(+0.21%)
Oct 15, 2021 53.00 53.86 52.58 53.57 617,458 +1.72(+3.32%)
Oct 14, 2021 51.59 51.99 50.92 51.85 382,743 +1.01(+1.99%)
Oct 13, 2021 50.04 50.90 49.34 50.84 488,853 -0.20(-0.39%)
Oct 12, 2021 50.15 52.25 49.61 51.04 794,276 +0.95(+1.90%)
Oct 11, 2021 51.77 51.94 50.05 50.09 704,909 -0.56(-1.11%)
Oct 08, 2021 51.12 52.10 50.20 50.65 667,065 +0.49(+0.98%)
Oct 07, 2021 48.19 50.30 47.63 50.16 710,178 +2.65(+5.58%)
Oct 06, 2021 47.84 48.58 46.60 47.51 676,279 -1.80(-3.65%)
Oct 05, 2021 50.37 51.62 48.28 49.31 866,367 -0.49(-0.98%)
Oct 04, 2021 49.80 51.02 49.20 49.80 943,831 +0.76(+1.55%)
Oct 01, 2021 48.07 49.53 47.90 49.04 710,170 +1.14(+2.38%)
Sep 30, 2021 47.71 49.07 46.84 47.90 699,583 +0.08(+0.17%)
Sep 29, 2021 46.39 47.93 44.87 47.82 680,512 +0.87(+1.85%)
Sep 28, 2021 48.00 48.30 46.82 46.95 670,286 -0.48(-1.01%)
Sep 27, 2021 47.34 47.86 46.59 47.43 842,484 +1.50(+3.27%)
Sep 24, 2021 45.70 46.50 45.19 45.93 364,360 +0.46(+1.01%)
Sep 23, 2021 45.00 46.06 44.67 45.47 653,388 +0.52(+1.16%)
Sep 22, 2021 45.00 45.84 44.58 44.95 647,133 +1.10(+2.51%)
Sep 21, 2021 43.76 44.26 41.73 43.85 595,013 +0.49(+1.13%)
Sep 20, 2021 42.00 43.37 41.37 43.36 576,592 -0.16(-0.37%)
Sep 17, 2021 43.97 44.55 42.89 43.52 3,685,656 -0.28(-0.64%)
Sep 16, 2021 44.46 45.11 43.79 43.80 390,063 -0.94(-2.10%)
Sep 15, 2021 44.35 46.47 44.23 44.74 921,647 +1.61(+3.73%)
Sep 14, 2021 44.31 44.46 42.69 43.13 609,958 -0.68(-1.55%)
Sep 13, 2021 44.49 45.34 43.47 43.81 612,748 +0.29(+0.66%)
Sep 10, 2021 44.11 44.40 43.23 43.52 509,410 +0.07(+0.16%)
Sep 09, 2021 42.41 43.91 42.07 43.45 950,581 +1.04(+2.46%)
Sep 08, 2021 41.88 42.93 41.69 42.41 905,269 +1.18(+2.86%)
Sep 07, 2021 40.67 41.98 40.67 41.23 761,635 +0.26(+0.63%)
Sep 03, 2021 40.58 41.19 40.20 40.97 311,074 +0.45(+1.10%)
Sep 02, 2021 39.80 41.43 39.80 40.53 401,518 +1.44(+3.68%)
Sep 01, 2021 38.32 39.28 37.82 39.09 412,409 +0.52(+1.34%)
Aug 31, 2021 37.70 38.90 37.32 38.57 456,844 +0.46(+1.20%)
Aug 30, 2021 40.00 40.01 38.06 38.12 417,155 -1.51(-3.81%)
Aug 27, 2021 37.69 39.73 37.69 39.62 493,248 +2.70(+7.31%)
Aug 26, 2021 36.68 37.37 36.16 36.92 393,843 -0.22(-0.59%)
Aug 25, 2021 36.65 37.65 36.19 37.14 404,842 +0.65(+1.79%)
Aug 24, 2021 35.92 36.65 35.67 36.49 462,038 +1.21(+3.43%)
Aug 23, 2021 33.81 35.35 33.54 35.28 432,375 +2.75(+8.45%)
Aug 20, 2021 31.87 32.56 31.71 32.53 456,592 +0.24(+0.74%)
Aug 19, 2021 31.94 32.49 31.49 32.29 557,512 -0.49(-1.48%)
Aug 18, 2021 34.23 35.15 32.68 32.78 475,858 -1.70(-4.92%)
Aug 17, 2021 34.31 35.25 34.28 34.47 429,090 -0.13(-0.37%)
Aug 16, 2021 35.57 35.69 34.44 34.60 623,026 -1.58(-4.36%)
Aug 13, 2021 37.63 37.63 36.14 36.18 560,749 -1.56(-4.13%)
Aug 12, 2021 37.04 37.93 36.65 37.74 364,893 +0.56(+1.49%)
Aug 11, 2021 37.91 38.21 36.11 37.18 727,421 -1.31(-3.40%)
Aug 10, 2021 36.08 38.88 35.10 38.49 817,358 +1.49(+4.02%)
Aug 09, 2021 36.69 37.53 36.09 37.00 465,921 -0.50(-1.32%)
Aug 06, 2021 37.46 37.94 36.88 37.50 278,901 +0.74(+2.02%)
Aug 05, 2021 36.35 37.70 36.35 36.76 346,418 +0.75(+2.09%)
Aug 04, 2021 36.79 37.36 35.59 36.00 607,971 -1.71(-4.52%)
Aug 03, 2021 37.00 38.21 36.48 37.71 359,531 +0.37(+0.98%)
Aug 02, 2021 38.28 39.63 37.06 37.34 419,861 -0.82(-2.16%)
Jul 30, 2021 38.58 38.62 37.45 38.17 436,834 -0.68(-1.76%)
Jul 29, 2021 39.01 39.37 38.07 38.85 414,700 +0.43(+1.11%)
Jul 28, 2021 37.74 38.89 37.51 38.42 419,357 +0.92(+2.46%)
Jul 27, 2021 38.70 39.04 36.90 37.50 406,665 -1.64(-4.18%)
Jul 26, 2021 36.97 39.36 36.97 39.14 485,716 +2.21(+5.99%)
Jul 23, 2021 37.70 37.70 36.46 36.92 266,017 -0.59(-1.56%)
Jul 22, 2021 38.67 38.67 37.04 37.51 398,293 -1.24(-3.20%)
Jul 21, 2021 38.97 39.57 38.49 38.75 382,265 +0.83(+2.20%)
Jul 20, 2021 37.40 38.47 36.80 37.92 537,587 +0.68(+1.84%)
Jul 19, 2021 37.97 38.92 36.49 37.23 829,277 -2.16(-5.49%)
Jul 16, 2021 41.49 41.71 39.23 39.40 509,662 -1.56(-3.80%)
Jul 15, 2021 42.17 43.11 40.20 40.95 794,595 -1.87(-4.36%)
Jul 14, 2021 45.35 45.56 42.61 42.82 476,430 -2.34(-5.18%)
Jul 13, 2021 46.17 46.17 45.07 45.16 378,914 -1.04(-2.25%)
Jul 12, 2021 45.80 47.00 44.90 46.20 336,595 -0.09(-0.19%)
Jul 09, 2021 46.48 46.67 45.80 46.29 360,047 +0.34(+0.73%)
Jul 08, 2021 45.16 46.85 44.87 45.95 352,411 -0.03(-0.06%)
Jul 07, 2021 47.23 47.72 45.53 45.98 412,378 -1.15(-2.44%)
Jul 06, 2021 49.02 49.02 46.36 47.13 437,516 -2.04(-4.16%)
Jul 02, 2021 48.78 49.72 48.48 49.18 470,890 +0.00(+0.00%)
Jul 01, 2021 47.62 49.56 47.62 49.18 414,582 +2.48(+5.31%)
Jun 30, 2021 46.25 47.34 46.01 46.70 444,632 +0.45(+0.97%)
Jun 29, 2021 46.27 46.87 45.98 46.25 345,579 +0.43(+0.93%)
Jun 28, 2021 48.20 48.20 45.36 45.82 528,522 -2.84(-5.83%)
Jun 25, 2021 48.96 49.36 47.95 48.66 2,371,699 +0.09(+0.18%)
Jun 24, 2021 47.61 48.58 46.86 48.57 442,244 +1.01(+2.13%)
Jun 23, 2021 48.43 49.18 47.34 47.56 533,501 -0.55(-1.13%)
Jun 22, 2021 47.77 48.29 46.98 48.11 537,860 +0.02(+0.04%)
Jun 21, 2021 47.10 48.12 46.80 48.09 519,490 +1.51(+3.24%)
Jun 18, 2021 45.87 47.64 45.46 46.58 1,094,738 -0.28(-0.59%)
Jun 17, 2021 48.45 49.01 44.97 46.86 595,117 -1.72(-3.53%)
Jun 16, 2021 49.10 49.49 47.76 48.57 527,226 -0.80(-1.63%)
Jun 15, 2021 47.83 49.78 47.55 49.38 495,776 +1.85(+3.88%)
Jun 14, 2021 49.97 50.58 47.42 47.53 761,785 -2.16(-4.35%)
Jun 11, 2021 48.34 49.71 47.99 49.69 496,175 +2.05(+4.30%)
Jun 10, 2021 47.65 47.85 46.70 47.64 342,622 +0.81(+1.72%)
Jun 09, 2021 47.23 47.59 46.30 46.84 427,893 +0.04(+0.08%)
Jun 08, 2021 46.37 46.91 45.19 46.80 483,506 +0.15(+0.32%)
Jun 07, 2021 46.90 47.50 46.64 46.65 537,163 +0.13(+0.28%)
Jun 04, 2021 45.63 46.75 44.84 46.52 439,827 +1.45(+3.21%)
Jun 03, 2021 44.75 45.20 44.30 45.07 271,685 +0.28(+0.62%)
Jun 02, 2021 44.98 45.21 44.25 44.80 599,844 +0.39(+0.89%)
Jun 01, 2021 43.52 45.02 42.77 44.40 1,049,892 +2.08(+4.91%)
May 28, 2021 42.84 42.96 42.09 42.32 293,562 -0.33(-0.79%)
May 27, 2021 43.11 43.46 42.55 42.66 408,047 -0.30(-0.69%)
May 26, 2021 41.62 43.10 41.30 42.95 493,196 +1.47(+3.54%)
May 25, 2021 42.10 42.69 41.38 41.49 228,369 -0.87(-2.05%)
May 24, 2021 42.32 42.51 41.13 42.35 325,428 +0.41(+0.99%)
May 21, 2021 42.91 43.12 41.90 41.94 295,956 -0.27(-0.63%)
May 20, 2021 42.52 42.63 41.02 42.21 276,714 -0.28(-0.65%)
May 19, 2021 40.80 42.76 39.92 42.48 450,153 +0.65(+1.55%)
May 18, 2021 41.67 42.92 41.45 41.83 497,625 +0.15(+0.35%)
May 17, 2021 40.24 41.81 39.91 41.68 461,420 +1.41(+3.50%)
May 14, 2021 39.78 41.08 39.17 40.27 654,839 +1.51(+3.89%)
May 13, 2021 38.42 39.41 37.79 38.77 494,205 -0.22(-0.56%)
May 12, 2021 39.87 40.85 38.63 38.98 585,319 -0.34(-0.88%)
May 11, 2021 38.31 39.39 37.01 39.33 497,619 -0.08(-0.20%)
May 10, 2021 38.11 39.93 37.93 39.41 779,807 +2.52(+6.84%)
May 07, 2021 36.47 37.31 35.83 36.89 543,560 -0.49(-1.32%)
May 06, 2021 38.20 38.52 36.76 37.38 385,865 -0.90(-2.34%)
May 05, 2021 37.06 38.76 35.33 38.27 768,393 +2.37(+6.61%)
May 04, 2021 33.26 35.95 33.10 35.90 814,745 +2.62(+7.87%)
May 03, 2021 33.18 34.02 32.70 33.28 625,829 +0.68(+2.09%)
Apr 30, 2021 32.70 33.75 32.41 32.60 345,517 -1.02(-3.05%)
Apr 29, 2021 34.08 34.36 32.82 33.62 307,316 +0.37(+1.13%)
Apr 28, 2021 32.18 33.59 32.18 33.25 407,593 +1.25(+3.91%)
Apr 27, 2021 30.97 32.27 30.97 32.00 508,106 +1.18(+3.84%)
Apr 26, 2021 30.14 31.11 30.04 30.82 379,427 +0.76(+2.52%)
Apr 23, 2021 29.65 30.52 29.26 30.06 264,212 +0.53(+1.80%)
Apr 22, 2021 29.96 30.12 29.25 29.53 359,271 -0.44(-1.48%)
Apr 21, 2021 30.45 30.93 29.69 29.97 454,328 +0.47(+1.60%)
Apr 20, 2021 31.41 31.41 29.18 29.50 341,400 -2.28(-7.16%)
Apr 19, 2021 31.88 32.85 31.43 31.77 391,968 -0.07(-0.22%)
Apr 16, 2021 33.27 33.27 31.69 31.84 342,877 -1.25(-3.78%)
Apr 15, 2021 33.37 33.68 32.81 33.09 183,136 -0.28(-0.83%)
Apr 14, 2021 32.93 34.51 32.89 33.37 338,397 +0.92(+2.82%)
Apr 13, 2021 32.27 32.83 32.02 32.45 311,009 +0.30(+0.92%)
Apr 12, 2021 33.11 33.66 31.80 32.16 263,583 -0.60(-1.83%)
Apr 09, 2021 34.85 34.89 32.52 32.76 436,463 -1.65(-4.78%)
Apr 08, 2021 34.03 34.71 33.15 34.40 484,392 +0.13(+0.37%)
Apr 07, 2021 33.27 35.15 33.15 34.27 399,953 +0.65(+1.93%)
Apr 06, 2021 36.43 37.19 33.30 33.62 829,575 -2.83(-7.76%)
Apr 05, 2021 37.14 37.40 35.22 36.45 568,199 -1.23(-3.27%)
Apr 01, 2021 35.53 38.00 35.44 37.68 514,925 +2.48(+7.05%)
Mar 31, 2021 34.18 35.64 33.25 35.20 470,816 +1.01(+2.97%)
Mar 30, 2021 33.46 34.89 32.79 34.19 276,510 +0.27(+0.78%)
Mar 29, 2021 35.85 36.31 33.92 33.92 346,588 -1.93(-5.39%)
Mar 26, 2021 35.08 36.01 34.49 35.85 375,155 +1.82(+5.36%)
Mar 25, 2021 32.74 34.23 31.84 34.03 385,216 +0.59(+1.77%)
Mar 24, 2021 31.49 33.86 31.49 33.44 625,791 +2.80(+9.13%)
Mar 23, 2021 30.91 33.20 30.60 30.64 525,646 -1.54(-4.78%)
Mar 22, 2021 31.54 32.72 31.25 32.18 527,022 +0.27(+0.83%)
Mar 19, 2021 31.15 32.38 30.54 31.91 775,890 +1.04(+3.38%)
Mar 18, 2021 32.30 33.39 30.59 30.87 492,613 -1.83(-5.60%)
Mar 17, 2021 33.17 33.99 32.30 32.70 472,834 -0.35(-1.07%)
Mar 16, 2021 32.78 33.24 31.65 33.05 438,113 -0.10(-0.30%)
Mar 15, 2021 34.11 34.24 32.12 33.15 541,713 -1.22(-3.55%)
Mar 12, 2021 35.97 36.29 34.21 34.37 368,761 -1.57(-4.36%)
Mar 11, 2021 35.21 36.50 34.68 35.94 327,576 +0.83(+2.36%)
Mar 10, 2021 35.16 36.12 34.33 35.11 328,416 +0.17(+0.48%)
Mar 09, 2021 37.49 37.75 34.94 34.94 406,337 -2.99(-7.87%)
Mar 08, 2021 39.41 40.19 36.81 37.93 495,584 -0.99(-2.53%)
Mar 05, 2021 36.94 38.99 36.34 38.91 557,354 +3.42(+9.63%)
Mar 04, 2021 34.25 36.30 34.00 35.50 517,236 +1.51(+4.43%)
Mar 03, 2021 32.51 34.96 32.51 33.99 350,775 +1.97(+6.15%)
Mar 02, 2021 31.87 32.67 31.56 32.02 294,761 +0.24(+0.74%)
Mar 01, 2021 32.24 32.24 30.95 31.78 401,520 +0.33(+1.03%)
Feb 26, 2021 30.93 31.65 29.99 31.46 412,001 +0.12(+0.38%)
Feb 25, 2021 30.60 31.84 30.60 31.34 463,993 +1.09(+3.62%)
Feb 24, 2021 28.61 30.43 28.12 30.25 341,780 +2.13(+7.57%)
Feb 23, 2021 29.01 29.17 27.47 28.12 270,145 -0.64(-2.23%)
Feb 22, 2021 26.92 29.88 26.84 28.76 335,971 +2.10(+7.87%)
Feb 19, 2021 26.61 27.04 26.16 26.66 287,152 +0.37(+1.42%)
Feb 18, 2021 28.45 29.22 26.20 26.28 504,839 -0.33(-1.22%)
Feb 17, 2021 26.83 26.96 25.76 26.61 161,078 +0.07(+0.26%)
Feb 16, 2021 26.33 27.10 26.11 26.54 246,354 +0.85(+3.30%)
Feb 12, 2021 24.68 25.72 24.68 25.69 136,318 +0.82(+3.29%)
Feb 11, 2021 25.64 25.90 24.12 24.88 216,722 -0.57(-2.25%)
Feb 10, 2021 25.02 25.46 24.01 25.45 244,774 +0.61(+2.46%)
Feb 09, 2021 24.57 25.09 24.26 24.84 163,648 +0.09(+0.36%)
Feb 08, 2021 23.60 24.89 23.39 24.75 199,764 +1.46(+6.26%)
Feb 05, 2021 23.42 23.42 22.55 23.29 216,506 +0.37(+1.63%)
Feb 04, 2021 23.15 23.33 22.56 22.92 235,513 -0.09(-0.39%)
Feb 03, 2021 21.78 23.11 21.78 23.00 339,658 +1.13(+5.18%)
Feb 02, 2021 21.66 21.99 21.23 21.87 245,294 +0.80(+3.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.