BCEI Quote, Trading Chart, Bonanza Creek Energy Inc.

home / stock / bcei / bcei quote

Stock Information
Company Name: Bonanza Creek Energy Inc.
Stock Symbol: BCEI
Market: NYSE
Website: bonanzacrk.com
Menu
BCEI BCEI Quote BCEI Short BCEI News BCEI Articles BCEI Message Board
Get BCEI Alerts

News, Short Squeeze, Breakout and More Instantly...
BCEI Quote
Last:$56.1
Change Percent:-0.07%
Open:$57.33
Previous Close:$56.1
High:$58.97
Low:$55
Volume:5,045,586
Last Trade Date Time:11/01/2021 04:56:49 pm
Quotes are delayed by 15 to 20 minutes.
BCEI Chart
Last Twenty Trading Days
Date:2021-11-01
Open:$57.33
Close:$56.1
High:$58.97
Low:$55
Volume:5,045,586
Date:2021-10-29
Open:$55.26
Close:$56.14
High:$56.14
Low:$53.251
Volume:1,547,821
Date:2021-10-28
Open:$56.05
Close:$54.25
High:$56.25
Low:$53.43
Volume:1,135,807
Date:2021-10-27
Open:$57.39
Close:$55.85
High:$58.27
Low:$55.8
Volume:540,543
Date:2021-10-26
Open:$57.35
Close:$58.49
High:$58.82
Low:$57.13
Volume:578,547
Date:2021-10-25
Open:$56.85
Close:$57.09
High:$58.21
Low:$56.74
Volume:726,166
Date:2021-10-22
Open:$55.14
Close:$55.73
High:$55.81
Low:$54.01
Volume:500,190
Date:2021-10-21
Open:$54.89
Close:$54.6
High:$55.45
Low:$54.21
Volume:566,055
Date:2021-10-20
Open:$53.24
Close:$55.03
High:$55.25
Low:$53.01
Volume:665,039
Date:2021-10-19
Open:$54.44
Close:$53.85
High:$54.53
Low:$52.83
Volume:482,162
Date:2021-10-18
Open:$54.16
Close:$53.68
High:$55.21
Low:$53.41
Volume:640,778
Date:2021-10-15
Open:$53
Close:$53.57
High:$53.86
Low:$52.575
Volume:617,242
Date:2021-10-14
Open:$51.59
Close:$51.85
High:$51.989
Low:$50.92
Volume:382,741
Date:2021-10-13
Open:$50.04
Close:$50.84
High:$50.9
Low:$49.34
Volume:488,853
Date:2021-10-12
Open:$50.15
Close:$51.04
High:$52.25
Low:$49.61
Volume:794,276
Date:2021-10-11
Open:$51.77
Close:$50.09
High:$51.94
Low:$50.05
Volume:704,907
Date:2021-10-08
Open:$51.12
Close:$50.65
High:$52.1
Low:$50.2
Volume:667,065
Date:2021-10-07
Open:$48.19
Close:$50.16
High:$50.3
Low:$47.57
Volume:710,178
Date:2021-10-06
Open:$47.84
Close:$47.51
High:$48.58
Low:$46.6
Volume:659,720
Date:2021-10-05
Open:$50.37
Close:$49.31
High:$51.62
Low:$48.28
Volume:845,293