Bonanza Creek Energy Inc. Common Stockのデータ

Bonanza Creek Energy Inc. Common Stockの基本情報

名前 Bonanza Creek Energy Inc. Common Stock
ティッカー BCEI
国 United States
上場年 2017.0
セクター Energy

Bonanza Creek Energy Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 27.51 26.51 26.73 26.94 242700.0 26.94
2021-02-12 26.11 25.05 25.05 26.08 134300.0 26.08
2021-02-11 26.29 24.48 26.03 25.25 213500.0 25.25
2021-02-10 25.84 24.37 25.4 25.83 241100.0 25.83
2021-02-09 25.47 24.62 24.94 25.21 161200.0 25.21
2021-02-08 25.26 23.74 23.95 25.12 196800.0 25.12
2021-02-05 23.77 22.89 23.77 23.64 213400.0 23.64
2021-02-04 23.69 22.9 23.5 23.26 232000.0 23.26
2021-02-03 23.46 22.11 22.11 23.35 334600.0 23.35
2021-02-02 22.32 21.55 21.99 22.2 242200.0 22.2
2021-02-01 21.72 20.86 20.99 21.39 391300.0 21.39
2021-01-29 21.38 20.32 20.85 20.66 242900.0 20.66
2021-01-28 21.01 20.0 20.72 21.0 430200.0 21.0
2021-01-27 21.2 19.57 19.71 20.07 461900.0 20.07
2021-01-26 22.12 20.11 21.74 20.25 490900.0 20.25
2021-01-25 22.13 20.91 21.83 21.38 292400.0 21.38
2021-01-22 22.16 21.26 21.57 22.07 258500.0 22.07
2021-01-21 23.32 22.18 23.27 22.36 148200.0 22.36
2021-01-20 23.39 22.26 22.51 23.27 297800.0 23.27
2021-01-19 23.1 22.19 22.86 22.28 347900.0 22.28
2021-01-15 22.85 21.32 22.38 22.35 262200.0 22.35
2021-01-14 23.97 22.77 23.43 22.86 279700.0 22.86
2021-01-13 24.9 23.33 24.9 23.43 134600.0 23.43
2021-01-12 25.25 24.03 24.03 24.9 163400.0 24.9
2021-01-11 23.65 22.71 22.73 23.58 207000.0 23.58
2021-01-08 24.72 23.29 24.72 23.62 162200.0 23.62
2021-01-07 24.82 23.7 23.89 24.4 314500.0 24.4
2021-01-06 23.67 22.73 22.8 23.42 330100.0 23.42
2021-01-05 22.75 20.29 20.39 22.48 583700.0 22.48
2021-01-04 20.29 19.39 19.69 20.05 519900.0 20.05
2020-12-31 19.9 19.03 19.71 19.33 181800.0 19.33
2020-12-30 19.97 19.08 19.2 19.79 360200.0 19.79
2020-12-29 19.81 19.11 19.59 19.16 186100.0 19.16
2020-12-28 20.28 19.34 20.21 19.42 301600.0 19.42
2020-12-24 20.5 19.78 20.5 20.17 118400.0 20.17
2020-12-23 20.85 19.33 19.74 20.5 812900.0 20.5
2020-12-22 20.4 19.49 20.17 19.54 368400.0 19.54
2020-12-21 20.25 18.91 19.59 20.21 909900.0 20.21
2020-12-18 21.75 20.18 21.75 20.64 1184500.0 20.64
2020-12-17 22.57 21.52 22.36 21.68 271900.0 21.68
2020-12-16 22.7 21.96 22.56 22.12 420000.0 22.12
2020-12-15 22.28 21.65 22.2 22.25 508300.0 22.25
2020-12-14 23.89 21.32 23.89 21.81 287100.0 21.81
2020-12-11 24.52 23.24 24.1 23.35 185100.0 23.35
2020-12-10 24.91 23.47 23.47 24.4 531300.0 24.4
2020-12-09 24.56 23.05 24.42 23.56 248900.0 23.56
2020-12-08 24.5 23.38 23.4 24.1 198700.0 24.1
2020-12-07 24.66 23.4 24.66 23.5 174200.0 23.5
2020-12-04 24.92 23.47 23.47 24.89 188100.0 24.89
2020-12-03 23.29 21.7 22.45 22.88 140300.0 22.88
2020-12-02 23.3 21.9 22.13 22.3 128800.0 22.3
2020-12-01 22.88 21.68 22.75 22.14 154400.0 22.14
2020-11-30 24.26 22.01 23.85 22.07 195600.0 22.07
2020-11-27 24.89 23.95 24.89 24.21 45100.0 24.21
2020-11-25 25.17 23.74 24.05 25.0 133700.0 25.0
2020-11-24 25.68 23.79 25.55 24.37 300200.0 24.37
2020-11-23 25.04 24.12 24.32 24.76 165400.0 24.76
2020-11-20 24.25 23.57 23.71 23.86 99500.0 23.86
2020-11-19 24.27 22.98 24.01 24.0 167600.0 24.0
2020-11-18 25.8 24.24 25.18 24.28 207900.0 24.28
2020-11-17 25.23 23.65 23.98 24.95 383500.0 24.95
2020-11-16 24.22 23.22 23.42 24.18 191400.0 24.18
2020-11-13 22.41 20.68 20.68 22.19 136800.0 22.19
2020-11-12 21.78 20.21 21.68 20.52 283100.0 20.52
2020-11-11 22.05 21.26 21.91 21.73 166700.0 21.73
2020-11-10 21.69 20.07 20.37 21.67 283200.0 21.67
2020-11-09 20.49 17.92 17.95 19.71 381000.0 19.71
2020-11-06 18.03 15.88 17.35 16.08 262700.0 16.08
2020-11-05 18.09 17.33 17.53 17.39 138500.0 17.39
2020-11-04 18.1 17.49 18.06 17.61 95000.0 17.61
2020-11-03 18.77 18.15 18.53 18.17 133300.0 18.17
2020-11-02 18.35 17.51 17.89 18.14 79800.0 18.14
2020-10-30 17.89 17.33 17.89 17.71 123400.0 17.71
2020-10-29 18.09 17.02 17.52 18.03 131900.0 18.03
2020-10-28 18.85 17.86 18.57 17.87 107800.0 17.87
2020-10-27 19.45 18.91 19.45 19.19 74600.0 19.19
2020-10-26 20.13 18.73 19.91 19.52 149200.0 19.52
2020-10-23 20.92 20.18 20.27 20.24 111800.0 20.24
2020-10-22 20.47 19.59 19.61 20.27 151800.0 20.27
2020-10-21 20.32 19.48 19.8 19.54 118100.0 19.54
2020-10-20 20.4 19.38 20.4 19.96 146700.0 19.96
2020-10-19 20.94 20.0 20.76 20.02 132500.0 20.02
2020-10-16 21.13 20.54 20.78 20.64 114600.0 20.64
2020-10-15 21.05 19.98 20.16 20.92 102000.0 20.92
2020-10-14 21.42 20.5 20.64 20.53 171500.0 20.53
2020-10-13 20.99 20.34 20.54 20.51 101100.0 20.51
2020-10-12 20.64 20.02 20.43 20.51 95400.0 20.51
2020-10-09 20.77 20.32 20.77 20.5 178700.0 20.5
2020-10-08 20.77 19.83 19.88 20.65 228400.0 20.65
2020-10-07 20.07 19.03 19.31 19.69 252700.0 19.69
2020-10-06 20.45 19.18 20.0 19.18 218100.0 19.18
2020-10-05 19.75 18.88 19.0 19.67 146900.0 19.67
2020-10-02 18.82 17.7 17.71 18.62 145000.0 18.62
2020-10-01 18.59 17.46 18.56 18.26 232200.0 18.26
2020-09-30 19.71 18.76 19.58 18.8 158000.0 18.8
2020-09-29 19.71 18.87 19.42 19.57 105500.0 19.57
2020-09-28 19.82 18.46 19.02 19.6 110600.0 19.6
2020-09-25 19.21 18.37 19.0 18.88 179400.0 18.88
2020-09-24 18.82 17.84 18.02 18.18 128000.0 18.18
2020-09-23 19.09 18.08 18.78 18.09 116500.0 18.09
2020-09-22 19.61 18.68 19.34 18.72 113300.0 18.72
2020-09-21 20.02 18.95 19.77 19.46 157100.0 19.46
2020-09-18 20.96 20.15 20.35 20.33 636600.0 20.33
2020-09-17 20.74 19.87 20.07 20.35 178900.0 20.35
2020-09-16 20.9 19.38 19.63 20.39 243600.0 20.39
2020-09-15 19.77 19.0 19.21 19.31 238200.0 19.31
2020-09-14 19.14 18.14 18.4 19.13 227700.0 19.13
2020-09-11 18.52 17.98 18.14 18.48 232500.0 18.48
2020-09-10 19.26 17.79 19.26 18.07 576500.0 18.07
2020-09-09 19.42 18.56 18.61 19.06 183000.0 19.06
2020-09-08 19.01 17.95 19.01 18.35 229300.0 18.35
2020-09-04 19.83 18.99 19.63 19.25 104500.0 19.25
2020-09-03 19.68 19.15 19.19 19.33 171300.0 19.33
2020-09-02 19.82 19.21 19.64 19.25 214300.0 19.25
2020-09-01 20.16 19.66 19.9 19.78 130100.0 19.78
2020-08-31 20.35 19.76 20.27 20.04 130500.0 20.04
2020-08-28 20.76 19.98 20.55 20.32 180700.0 20.32
2020-08-27 20.49 19.85 20.34 20.28 93700.0 20.28
2020-08-26 20.85 19.83 20.85 19.93 151600.0 19.93
2020-08-25 21.13 20.39 21.13 20.96 105300.0 20.96
2020-08-24 21.03 19.79 20.04 20.87 101000.0 20.87
2020-08-21 20.43 19.58 20.25 19.81 243400.0 19.81
2020-08-20 20.93 20.28 20.66 20.5 182500.0 20.5
2020-08-19 21.42 20.88 21.1 20.97 185800.0 20.97
2020-08-18 21.26 20.44 20.59 21.18 176200.0 21.18
2020-08-17 20.74 20.19 20.74 20.6 81000.0 20.6
2020-08-14 20.74 20.03 20.03 20.72 75600.0 20.72
2020-08-13 20.68 20.11 20.31 20.2 92600.0 20.2
2020-08-12 21.05 20.12 20.9 20.34 133300.0 20.34
2020-08-11 22.39 20.26 21.75 20.43 244000.0 20.43
2020-08-10 21.75 19.93 19.93 21.54 261200.0 21.54
2020-08-07 19.84 18.5 19.5 19.8 323400.0 19.8
2020-08-06 19.91 18.76 19.0 19.82 266200.0 19.82
2020-08-05 19.06 18.23 19.06 18.9 182800.0 18.9
2020-08-04 19.04 18.03 18.12 18.6 126200.0 18.6
2020-08-03 18.37 17.57 18.26 18.17 142700.0 18.17
2020-07-31 18.21 17.74 17.94 18.19 218800.0 18.19
2020-07-30 18.16 17.55 17.91 18.0 134800.0 18.0
2020-07-29 18.28 17.43 18.14 18.28 155100.0 18.28
2020-07-28 19.1 18.11 18.69 18.15 143200.0 18.15
2020-07-27 19.57 18.56 19.42 18.77 153000.0 18.77
2020-07-24 19.76 18.87 19.2 19.07 118700.0 19.07
2020-07-23 19.87 18.75 19.21 19.03 321900.0 19.03
2020-07-22 19.09 18.39 18.84 18.92 141200.0 18.92
2020-07-21 19.02 17.84 17.91 18.95 252000.0 18.95
2020-07-20 18.1 17.25 17.25 17.5 177100.0 17.5
2020-07-17 17.68 17.0 17.03 17.33 226300.0 17.33
2020-07-16 17.13 16.1 16.43 16.87 164500.0 16.87
2020-07-15 16.7 15.78 16.11 16.46 258900.0 16.46
2020-07-14 15.79 14.96 15.17 15.79 437700.0 15.79
2020-07-13 15.83 15.07 15.55 15.13 271000.0 15.13
2020-07-10 15.25 14.41 14.81 15.25 202500.0 15.25
2020-07-09 15.39 14.67 15.31 14.71 172300.0 14.71
2020-07-08 15.42 14.96 15.13 15.29 202200.0 15.29
2020-07-07 15.78 15.11 15.16 15.18 167300.0 15.18
2020-07-06 16.24 15.37 16.18 15.46 145700.0 15.46
2020-07-02 16.17 15.55 15.55 15.81 176900.0 15.81
2020-07-01 15.76 14.59 14.89 15.15 247800.0 15.15
2020-06-30 14.94 14.35 14.7 14.82 255000.0 14.82
2020-06-29 15.42 14.14 14.23 14.85 290300.0 14.85
2020-06-26 15.33 14.02 15.22 14.05 375200.0 14.05
2020-06-25 15.95 14.88 15.13 15.42 173700.0 15.42
2020-06-24 16.38 15.36 16.09 15.39 227400.0 15.39
2020-06-23 17.24 16.29 16.74 16.32 217700.0 16.32
2020-06-22 17.08 16.41 16.89 16.53 189900.0 16.53
2020-06-19 17.95 16.81 17.82 17.03 469400.0 17.03
2020-06-18 18.07 17.32 17.74 17.55 199700.0 17.55
2020-06-17 18.79 17.86 18.69 17.93 380500.0 17.93
2020-06-16 20.57 18.56 20.57 18.89 406600.0 18.89
2020-06-15 19.91 18.05 18.2 19.52 182000.0 19.52
2020-06-12 20.37 18.63 20.15 19.43 240700.0 19.43
2020-06-11 20.61 18.89 19.55 19.19 347200.0 19.19
2020-06-10 20.98 19.05 20.2 20.58 366200.0 20.58
2020-06-09 21.2 20.28 21.05 20.63 348800.0 20.63
2020-06-08 22.13 20.3 20.38 21.85 802100.0 21.85
2020-06-05 20.36 18.91 20.1 19.5 383600.0 19.5
2020-06-04 19.25 18.44 18.48 18.94 231400.0 18.94
2020-06-03 19.45 18.34 19.37 18.81 146600.0 18.81
2020-06-02 19.8 18.73 19.07 18.89 221100.0 18.89
2020-06-01 18.96 16.73 17.03 18.75 299800.0 18.75
2020-05-29 17.23 16.05 16.14 16.9 235200.0 16.9
2020-05-28 17.34 16.34 16.85 16.41 205200.0 16.41
2020-05-27 16.89 15.91 16.89 16.73 127100.0 16.73
2020-05-26 17.0 16.05 16.92 16.5 196200.0 16.5
2020-05-22 16.29 15.34 15.93 16.27 192800.0 16.27
2020-05-21 16.52 15.8 16.43 15.85 176800.0 15.85
2020-05-20 16.92 15.92 16.33 16.24 173600.0 16.24
2020-05-19 17.48 15.95 17.38 15.96 131100.0 15.96
2020-05-18 17.63 16.71 17.05 17.43 349700.0 17.43
2020-05-15 16.75 15.67 15.67 16.02 203200.0 16.02
2020-05-14 16.17 14.74 15.25 15.66 176000.0 15.66
2020-05-13 16.68 15.27 16.41 15.52 259400.0 15.52
2020-05-12 18.14 16.52 17.13 16.58 353600.0 16.58
2020-05-11 17.41 16.81 17.3 16.81 540400.0 16.81
2020-05-08 18.32 16.62 18.32 17.23 534800.0 17.23
2020-05-07 17.81 16.71 17.07 17.12 179700.0 17.12
2020-05-06 17.9 16.57 17.45 16.6 267200.0 16.6
2020-05-05 18.5 17.09 17.87 17.25 261300.0 17.25
2020-05-04 17.57 16.38 16.49 17.52 226800.0 17.52
2020-05-01 17.03 16.19 16.77 16.89 285200.0 16.89
2020-04-30 17.54 15.5 16.53 17.46 227000.0 17.46
2020-04-29 16.33 15.09 15.61 16.29 348400.0 16.29
2020-04-28 15.15 14.48 14.67 14.95 242800.0 14.95
2020-04-27 14.76 14.03 14.7 14.64 257200.0 14.64
2020-04-24 15.54 14.15 14.99 14.89 199900.0 14.89
2020-04-23 15.37 14.03 14.25 14.54 510400.0 14.54
2020-04-22 14.49 12.79 12.79 14.33 229600.0 14.33
2020-04-21 12.7 11.88 12.56 12.3 267800.0 12.3
2020-04-20 14.05 12.74 13.65 13.23 310600.0 13.23
2020-04-17 14.22 13.0 13.0 14.09 245200.0 14.09
2020-04-16 14.22 12.75 13.82 12.91 164900.0 12.91
2020-04-15 14.17 13.26 13.35 14.02 229900.0 14.02
2020-04-14 15.68 13.96 15.59 14.07 322900.0 14.07
2020-04-13 16.24 15.09 15.81 15.4 242300.0 15.4
2020-04-09 16.72 14.39 15.83 15.6 396900.0 15.6
2020-04-08 15.03 13.86 14.36 14.99 219900.0 14.99
2020-04-07 14.7 13.8 13.9 13.83 528000.0 13.83
2020-04-06 14.33 12.52 14.26 13.58 290600.0 13.58
2020-04-03 14.27 12.83 13.77 14.04 396000.0 14.04
2020-04-02 14.54 11.73 12.04 13.62 561400.0 13.62
2020-04-01 11.94 10.35 10.74 11.55 526000.0 11.55
2020-03-31 11.54 9.83 9.95 11.25 557800.0 11.25
2020-03-30 9.86 8.77 9.86 9.15 364500.0 9.15
2020-03-27 11.68 9.86 11.29 10.04 263000.0 10.04
2020-03-26 13.35 11.36 13.25 11.78 419900.0 11.78
2020-03-25 14.54 12.28 12.94 13.09 536500.0 13.09
2020-03-24 12.64 10.94 11.11 12.64 414000.0 12.64
2020-03-23 11.28 9.76 10.59 10.61 362200.0 10.61
2020-03-20 11.64 9.79 10.86 10.56 568000.0 10.56
2020-03-19 11.72 8.9 9.64 10.81 652400.0 10.81
2020-03-18 11.34 9.16 10.59 9.46 821600.0 9.46
2020-03-17 11.62 10.0 11.49 11.5 630900.0 11.5
2020-03-16 11.85 8.9 9.11 11.23 563500.0 11.23
2020-03-13 11.24 8.25 10.89 10.84 714900.0 10.84
2020-03-12 11.36 9.38 9.68 10.39 513600.0 10.39
2020-03-11 11.74 10.28 11.24 10.81 513200.0 10.81
2020-03-10 11.74 9.18 11.06 11.74 603800.0 11.74
2020-03-09 13.2 10.2 13.09 10.4 756900.0 10.4
2020-03-06 17.41 14.91 17.14 15.52 347500.0 15.52
2020-03-05 18.75 17.34 18.42 17.64 354800.0 17.64
2020-03-04 18.99 18.18 18.75 18.91 237400.0 18.91
2020-03-03 19.09 17.7 19.09 18.25 352400.0 18.25
2020-03-02 19.2 15.83 16.65 19.09 363800.0 19.09
2020-02-28 16.38 11.81 12.76 16.29 453300.0 16.29
2020-02-27 15.49 14.41 15.49 14.42 366600.0 14.42
2020-02-26 16.76 15.92 16.52 15.99 209100.0 15.99
2020-02-25 17.65 16.45 17.57 16.6 288400.0 16.6
2020-02-24 18.35 17.5 18.23 17.61 266600.0 17.61
2020-02-21 18.9 18.28 18.79 18.73 210400.0 18.73
2020-02-20 19.09 18.3 18.43 18.96 216800.0 18.96
2020-02-19 18.47 17.64 17.94 18.36 178300.0 18.36
2020-02-18 17.9 17.46 17.49 17.77 220700.0 17.77