Bonanza Creek Energy Inc historical prices

   Watch this stock

Historical chart

    4.23 
    3.07 
    1.92 
 Jan 21, 2016 Jan 18, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 18, 2017 2.83 2.88 2.38 2.50 6,099,200
Jan 17, 2017 2.93 3.19 2.57 3.00 18,236,685
Jan 13, 2017 1.78 2.03 1.76 1.99 3,546,226
Jan 12, 2017 1.88 1.99 1.75 1.82 1,859,087
Jan 11, 2017 1.81 2.00 1.75 1.86 4,725,157
Jan 10, 2017 2.10 2.13 1.65 1.84 5,759,442
Jan 9, 2017 1.70 2.33 1.67 2.08 9,061,425
Jan 6, 2017 1.60 1.85 1.47 1.74 8,675,819
Jan 5, 2017 1.30 1.63 1.25 1.55 7,689,602
Jan 4, 2017 0.94 1.67 0.92 1.38 16,477,602
Jan 3, 2017 1.05 1.05 0.94 0.98 3,652,569
Dec 30, 2016 1.01 1.06 0.99 1.02 4,235,587
Dec 29, 2016 1.03 1.06 0.95 1.03 3,119,336
Dec 28, 2016 0.91 1.10 0.86 1.00 9,482,191
Dec 27, 2016 0.82 1.10 0.67 1.08 18,624,401
Dec 23, 2016 1.27 1.38 0.76 0.85 29,254,166
Dec 22, 2016 2.01 2.16 1.93 1.96 2,580,292
Dec 21, 2016 2.35 2.35 1.93 2.02 5,294,490
Dec 20, 2016 2.06 2.34 2.04 2.23 8,585,952
Dec 19, 2016 1.69 2.03 1.68 1.88 6,370,384
Dec 16, 2016 1.65 1.68 1.57 1.68 1,615,103
Dec 15, 2016 1.57 1.68 1.50 1.61 2,206,973
Dec 14, 2016 1.65 1.75 1.54 1.59 3,263,271
Dec 13, 2016 1.56 1.80 1.50 1.66 5,163,317
Dec 12, 2016 1.67 1.85 1.48 1.50 5,702,829
Dec 9, 2016 1.33 1.38 1.29 1.36 1,336,816
Dec 8, 2016 1.38 1.41 1.29 1.30 1,491,662
Dec 7, 2016 1.41 1.43 1.35 1.38 1,671,975
Dec 6, 2016 1.39 1.50 1.21 1.45 3,805,884
Dec 5, 2016 1.19 1.58 1.19 1.47 9,181,979