home / stock / bcei / bcei quote
Last: | $56.10 |
---|---|
Change Percent: | -0.07% |
Open: | $57.33 |
Close: | $56.10 |
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.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$56.1 | $57.33 | $56.1 | $58.97 | $55 | 5,045,586 | 11-01-2021 |
$56.14 | $55.26 | $56.14 | $56.14 | $53.251 | 1,547,821 | 10-29-2021 |
$54.25 | $56.05 | $54.25 | $56.25 | $53.43 | 1,135,807 | 10-28-2021 |
$55.85 | $57.39 | $55.85 | $58.27 | $55.8 | 540,543 | 10-27-2021 |
$58.49 | $57.35 | $58.49 | $58.82 | $57.13 | 578,547 | 10-26-2021 |
$57.09 | $56.85 | $57.09 | $58.21 | $56.74 | 726,166 | 10-25-2021 |
$55.73 | $55.14 | $55.73 | $55.81 | $54.01 | 500,190 | 10-22-2021 |
$54.6 | $54.89 | $54.6 | $55.45 | $54.21 | 566,055 | 10-21-2021 |
$55.03 | $53.24 | $55.03 | $55.25 | $53.01 | 665,039 | 10-20-2021 |
$53.85 | $54.44 | $53.85 | $54.53 | $52.83 | 482,162 | 10-19-2021 |
$53.68 | $54.16 | $53.68 | $55.21 | $53.41 | 640,778 | 10-18-2021 |
$53.57 | $53 | $53.57 | $53.86 | $52.575 | 617,242 | 10-15-2021 |
$51.85 | $51.59 | $51.85 | $51.989 | $50.92 | 382,741 | 10-14-2021 |
$50.84 | $50.04 | $50.84 | $50.9 | $49.34 | 488,853 | 10-13-2021 |
$51.04 | $50.15 | $51.04 | $52.25 | $49.61 | 794,276 | 10-12-2021 |
$50.09 | $51.77 | $50.09 | $51.94 | $50.05 | 704,907 | 10-11-2021 |
$50.65 | $51.12 | $50.65 | $52.1 | $50.2 | 667,065 | 10-08-2021 |
$50.16 | $48.19 | $50.16 | $50.3 | $47.57 | 710,178 | 10-07-2021 |
$47.51 | $47.84 | $47.51 | $48.58 | $46.6 | 659,720 | 10-06-2021 |
$49.31 | $50.37 | $49.31 | $51.62 | $48.28 | 845,293 | 10-05-2021 |
News, Short Squeeze, Breakout and More Instantly...
Bonanza Creek Energy Inc. Company Name:
BCEI Stock Symbol:
NYSE Market:
Bonanza Creek Energy Inc. Website:
Bonanza Creek Energy, Inc. (NYSE: BCEI) ("Bonanza Creek" or the “Company”) and Extraction Oil & Gas, Inc. (NASDAQ: XOG) (“Extraction”) today announced the closing of their merger and subsequent acquisition of Crestone Peak Resources (“Crestone Peak...
Civitas Resources Inc Com (NYSE:BCEI) traded at a new 52-week high today of $58.97. This new high was reached on below average trading volume as 309,000 shares traded hands, while the average 30-day volume is approximately 689,000 shares. Over the past year, Civitas Resources Inc Com has...
DENVER, Oct. 28, 2021 (GLOBE NEWSWIRE) -- Bonanza Creek Energy, Inc. (NYSE: BCEI) (the "Company" or "Bonanza Creek") today announced its third quarter 2021 financial results. Highlights include: Average sales volumes for the third quarter of 43.7 thousand barrels of oil equivalent...