Home > Quotes > BCEI > Historical Prices

Historical Stock Prices

BCEI 
$37.28
*  
0.86
  negative  
2.25%
Get BCEI Alerts
*Delayed - data as of May 24, 2013 
Exchange: NYSE
Industry: Energy
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 24-FEB-2013 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 37.67 37.875 36.81 37.28 209,244
05/23/2013 37.04 38.33 36.091 38.14 649,914
05/22/2013 38.82 39.75 37.851 38.16 376,593
05/21/2013 40.11 40.2899 38.82 38.93 639,561
05/20/2013 38.52 40.4 38.36 40 641,125
05/17/2013 37.46 39.14 37.201 38.35 606,048
05/16/2013 37.36 37.61 36.842 37.15 270,607
05/15/2013 37.53 37.71 36.51 37.26 724,905
05/14/2013 35.68 39.53 35.659 37.73 818,975
05/13/2013 36.05 36.25 35.05 35.75 428,780
05/10/2013 34.56 36.56 34.56 36.04 905,015
05/09/2013 37.27 37.635 36.51 37.1 318,377
05/08/2013 38.13 38.169 36.94 37.38 341,830
05/07/2013 38.05 38.77 37.3 37.46 474,325
05/06/2013 36.18 38.11 36.18 37.82 377,549
05/03/2013 35.88 37.99 35.7364 36.15 435,160
05/02/2013 33.96 35.83 33.58 35.51 502,192
05/01/2013 34.32 34.56 32.85 33.79 520,858
04/30/2013 35.09 35.57 34.22 34.35 307,585
04/29/2013 34.79 35.62 34.54 35.17 355,290
04/26/2013 35.03 35.68 34.15 34.43 397,010
04/25/2013 36.67 36.97 35.35 35.45 766,770
04/24/2013 33.85 35.34 33.7 35.09 357,147
04/23/2013 34.47 34.92 33.8 33.91 339,804
04/22/2013 33.39 34.87 32.32 34.43 690,052
04/19/2013 33.95 33.95 32.92 33.33 375,593
04/18/2013 33.45 34.04 32.2 33.84 649,368
04/17/2013 33.65 33.8 32.81 33.38 570,226
04/16/2013 33.35 34.29 32.91 34.13 828,125
04/15/2013 35.16 35.16 32.06 32.6 1,254,348
04/12/2013 36.76 37.58 35.33 35.73 986,015
04/11/2013 38.07 38.28 35.8495 36.69 864,770
04/10/2013 37.39 38.15 37.3641 37.9 427,063
04/09/2013 37.5 37.62 36.84 37.11 453,009
04/08/2013 36.94 37.69 36.94 37.49 280,876
04/05/2013 34.63 37.225 34.63 36.81 790,728
04/04/2013 36.66 36.97 34.4 35.95 1,209,279
04/03/2013 37.86 37.9 35.2 36.85 1,161,041
04/02/2013 38.32 38.75 37.61 37.79 510,045
04/01/2013 38.89 38.97 37.94 38.24 427,478
03/28/2013 38.52 38.78 38.0001 38.67 274,614
03/27/2013 38.36 38.69 37.62 38.37 324,085
03/26/2013 38.69 38.8 37.67 38.56 480,187
03/25/2013 38 38.22 36.62 37.9 782,805
03/22/2013 38.4 38.725 37.61 37.95 418,711
03/21/2013 39.25 39.31 38.05 38.17 434,986
03/20/2013 39.21 39.98 38.45 39.59 689,179
03/19/2013 40.82 41.25 37.87 39 1,296,794
03/18/2013 39.75 42.36 39.64 41.5 931,698
03/15/2013 39.55 40.28 38.68 40.07 1,374,001
03/14/2013 38.25 39.92 38.2465 39.29 629,897
03/13/2013 38.14 38.78 38.1001 38.21 392,688
03/12/2013 38.5 38.5399 37.95 38.04 470,307
03/11/2013 38.11 38.55 37.92 38.29 369,701
03/08/2013 38.12 38.72 37.66 38.15 915,419
03/07/2013 35.5 37.84 35.49 37.8 663,655
03/06/2013 36.06 36.7 35.078 35.5 654,087
03/05/2013 34.69 35.98 34.69 35.56 538,493
03/04/2013 34.11 34.92 34.02 34.48 477,197
03/01/2013 32.02 34.33 31.46 34.01 488,296
02/28/2013 33.34 34.49 33.235 33.83 359,690
02/27/2013 32.47 33.88 32.47 33.45 261,430
02/26/2013 31.69 32.84 31.11 32.56 437,734
02/25/2013 33.97 33.97 31.79 31.85 400,971
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.