Bonanza Creek Energy, Inc. - Price History
Stock symbol BCEI is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for BCEI (Bonanza Creek Energy, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $54.58 | $54.58 |
| June 2023 | $54.58 | $54.58 |
| May 2023 | $54.58 | $54.58 |
| April 2023 | $54.58 | $54.58 |
| March 2023 | $54.58 | $54.58 |
| February 2023 | $54.58 | $54.58 |
| January 2023 | $54.58 | $54.58 |
| December 2022 | $54.58 | $54.58 |
| November 2022 | $54.58 | $54.58 |
| October 2022 | $54.58 | $54.58 |
| September 2022 | $54.58 | $54.58 |
| August 2022 | $54.58 | $54.58 |
| July 2022 | $54.58 | $54.58 |
| June 2022 | $54.58 | $54.58 |
| May 2022 | $54.58 | $54.58 |
| April 2022 | $54.58 | $54.58 |
| March 2022 | $54.58 | $54.58 |
| February 2022 | $54.58 | $54.58 |
| January 2022 | $54.58 | $54.58 |
| December 2021 | $48.97 | $48.97 |
| November 2021 | $50.69 | $51.11 |
| October 2021 | $55.68 | $56.14 |
| September 2021 | $47.51 | $47.90 |
| August 2021 | $38.25 | $38.88 |
| July 2021 | $37.85 | $38.47 |
| June 2021 | $46.31 | $47.07 |
| May 2021 | $41.97 | $42.96 |
| April 2021 | $32.33 | $33.09 |
| March 2021 | $34.91 | $35.73 |
| February 2021 | $31.20 | $31.93 |
| January 2021 | $20.19 | $20.66 |
| December 2020 | $18.89 | $19.33 |
| November 2020 | $21.56 | $22.07 |
| October 2020 | $17.30 | $17.71 |
| September 2020 | $18.37 | $18.80 |
| August 2020 | $19.58 | $20.04 |
| July 2020 | $17.77 | $18.19 |
| June 2020 | $14.48 | $14.82 |
| May 2020 | $16.51 | $16.90 |
| April 2020 | $17.06 | $17.46 |
| March 2020 | $10.99 | $11.25 |
| February 2020 | $15.92 | $16.29 |
| January 2020 | $17.92 | $18.19 |
| December 2019 | $22.99 | $23.34 |
| November 2019 | $17.20 | $17.46 |
| October 2019 | $17.56 | $17.82 |
| September 2019 | $22.06 | $22.39 |
| August 2019 | $22.23 | $22.56 |
| July 2019 | $21.48 | $21.80 |
| June 2019 | $20.57 | $20.88 |
| May 2019 | $19.24 | $19.53 |
| April 2019 | $23.71 | $24.07 |
| March 2019 | $22.35 | $22.69 |
| February 2019 | $22.63 | $22.97 |
| January 2019 | $22.71 | $23.05 |
| December 2018 | $20.36 | $20.67 |
| November 2018 | $26.14 | $26.53 |
| October 2018 | $25.37 | $25.75 |
| September 2018 | $29.34 | $29.78 |
| August 2018 | $30.54 | $31 |
| July 2018 | $36.65 | $37.20 |
| June 2018 | $37.31 | $37.87 |
| May 2018 | $36.24 | $36.78 |
| April 2018 | $29.88 | $30.33 |
| March 2018 | $27.30 | $27.71 |
| February 2018 | $27.61 | $28.03 |
| January 2018 | $27.60 | $28.01 |
| December 2017 | $27.18 | $27.59 |
| November 2017 | $27.36 | $27.77 |
| October 2017 | $33.33 | $33.83 |
| September 2017 | $32.50 | $32.99 |
| August 2017 | $25.61 | $25.99 |
| July 2017 | $28.61 | $29.04 |
| June 2017 | $31.24 | $31.71 |
| May 2017 | $34.77 | $35.29 |
| April 2017 | $56.07 | $56.91 |
| March 2017 | $127.53 | $129.44 |
| February 2017 | $189.09 | $191.93 |
| January 2017 | $257.25 | $261.12 |
| December 2016 | $112.13 | $113.82 |
| November 2016 | $109.94 | $111.59 |
| October 2016 | $103.34 | $104.89 |
| September 2016 | $112.13 | $113.82 |
| August 2016 | $112.13 | $113.82 |
| July 2016 | $87.95 | $89.27 |
| June 2016 | $220.97 | $224.29 |
| May 2016 | $289.13 | $293.48 |
| April 2016 | $426.55 | $432.96 |
| March 2016 | $174.80 | $177.42 |
| February 2016 | $204.48 | $207.55 |
| January 2016 | $313.32 | $318.03 |
| December 2015 | $579.36 | $588.07 |
| November 2015 | $933.35 | $947.38 |
| October 2015 | $625.53 | $634.94 |
| September 2015 | $447.44 | $454.16 |
| August 2015 | $841.01 | $853.65 |
| July 2015 | $858.60 | $871.50 |
| June 2015 | $2,006.32 | $2,036.48 |
| May 2015 | $2,284.46 | $2,318.80 |
| April 2015 | $3,029.82 | $3,075.37 |
| March 2015 | $2,711.01 | $2,751.76 |
| February 2015 | $2,962.76 | $3,007.30 |
| January 2015 | $2,867.12 | $2,910.22 |
| December 2014 | $2,638.45 | $2,678.11 |
| November 2014 | $2,992.44 | $3,037.43 |
| October 2014 | $4,973.48 | $5,048.24 |
| September 2014 | $6,255.33 | $6,349.36 |
| August 2014 | $6,751.13 | $6,852.62 |
| July 2014 | $6,162.98 | $6,255.62 |
| June 2014 | $6,287.21 | $6,381.72 |
| May 2014 | $5,894.74 | $5,983.35 |
| April 2014 | $5,345.06 | $5,425.41 |
| March 2014 | $4,881.13 | $4,954.51 |
| February 2014 | $5,493.47 | $5,576.05 |
| January 2014 | $4,475.47 | $4,542.75 |
| December 2013 | $4,778.89 | $4,850.73 |
| November 2013 | $5,042.74 | $5,118.54 |
| October 2013 | $5,556.14 | $5,639.66 |
| September 2013 | $5,305.48 | $5,385.24 |
| August 2013 | $4,364.44 | $4,430.04 |
| July 2013 | $4,478.77 | $4,546.10 |
| June 2013 | $3,898.31 | $3,956.91 |
| May 2013 | $4,084.10 | $4,145.49 |
| April 2013 | $3,776.28 | $3,833.05 |
| March 2013 | $4,251.20 | $4,315.11 |
| February 2013 | $3,719.11 | $3,775.02 |
| January 2013 | $3,394.81 | $3,445.84 |
| December 2012 | $3,055.11 | $3,101.03 |
| November 2012 | $2,605.47 | $2,644.64 |
| October 2012 | $2,723.10 | $2,764.03 |
| September 2012 | $2,590.08 | $2,629.01 |
| August 2012 | $2,211.90 | $2,245.15 |
| July 2012 | $1,927.17 | $1,956.14 |
| June 2012 | $1,828.23 | $1,855.71 |
| May 2012 | $1,875.50 | $1,903.69 |
| April 2012 | $2,415.28 | $2,451.59 |
| March 2012 | $2,402.09 | $2,438.20 |
| February 2012 | $2,044.80 | $2,075.54 |
| January 2012 | $1,794.15 | $1,821.12 |
| December 2011 | $1,374.19 | $1,394.85 |
BCEI
Price: $54.58
52 week price:
Dividend Yield: 1.24%
Forward Dividend Yield: 3.37%
Payout Ratio Range:
Earnings Per Share: 7.27 USD
P/E Ratio: 46.29
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas E&P
Volume: 1.1 million
Ebitda: 11.9 millionMarket Capitalization: 1.7 billion
Average Dividend Frequency: 3
Years Paying Dividends: 2