Quantcast

Historical Stock Prices

BCEI 
$21.83
*  
1.30
5.62%
Get BCEI Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading BCEI now
Exchange:NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/22/2019 22.89 22.97 21.82 21.83 181,277
03/21/2019 23 23.54 22.715 23.13 231,599
03/20/2019 21.58 23.13 21.41 22.72 269,483
03/19/2019 21.62 22.33 21.47 21.58 338,143
03/18/2019 20.91 21.87 20.89 21.63 237,008
03/15/2019 21.39 21.5 20.9 20.91 530,762
03/14/2019 21.69 22.1 21.52 21.57 166,523
03/13/2019 22.19 22.665 21.3593 21.71 169,310
03/12/2019 21.72 22.21 21.39 21.88 155,345
03/11/2019 21.21 21.87 20.9 21.65 166,543
03/08/2019 21.92 21.92 20.94 21.07 600,043
03/07/2019 22.32 22.46 21.82 22.32 121,494
03/06/2019 22.84 22.84 22.07 22.22 139,704
03/05/2019 23.84 23.85 22.6 23 163,266
03/04/2019 23.6 24.315 23.33 23.82 171,999
03/01/2019 22.88 23.56 22.69 23.55 313,144
02/28/2019 24.25 25.94 22.57 22.97 389,472
02/27/2019 22.98 23.42 22.45 23 127,225
02/26/2019 23.4 23.74 22.82 22.84 113,412
02/25/2019 24.05 24.25 23.41 23.42 118,284
02/22/2019 23.91 24.28 23.56 24.16 104,008
02/21/2019 24 24.36 23.49 23.68 120,456
02/20/2019 24.52 24.73 24.01 24.09 178,799
02/19/2019 24.53 24.92 24.51 24.61 131,496
02/15/2019 24.05 24.75 23.84 24.47 178,643
02/14/2019 23.34 24.0819 23.29 23.8 233,458
02/13/2019 22.57 23.59 22.57 23.48 142,898
02/12/2019 22.45 22.87 22.18 22.57 220,995
02/11/2019 21.54 22.14 21.17 22.11 136,913
02/08/2019 22.37 22.37 21.0875 21.75 137,784
02/07/2019 23.57 23.57 22.32 22.42 305,254
02/06/2019 23.72 23.94 23.25 23.78 102,965
02/05/2019 24.09 24.57 23.8 23.96 241,283
02/04/2019 22.93 24.07 22.63 24.02 134,086
02/01/2019 23.04 23.65 22.56 23.21 268,525
01/31/2019 24.17 24.17 22.91 23.05 292,890
01/30/2019 23.54 23.675 22.965 23.53 206,278
01/29/2019 23.8 23.96 23.28 23.36 129,645
01/28/2019 24.07 24.07 23.41 23.83 169,788
01/25/2019 24.22 24.86 24.22 24.56 169,161
01/24/2019 24.23 24.82 23.93 24.05 212,592
01/23/2019 24.55 24.74 24.14 24.26 217,269
01/22/2019 24.5 24.59 24.02 24.4 175,473
01/18/2019 24.6 24.97 24.13 24.7 171,405
01/17/2019 23.95 24.52 23.6311 24.07 143,177
01/16/2019 23.43 24.4 23.32 24.33 145,444
01/15/2019 23.63 24.01 23.31 23.49 178,837
01/14/2019 23.34 23.9 23 23.51 155,125
01/11/2019 24.02 24.02 23.26 23.5 138,111
01/10/2019 23.61 24.15 23.33 24.04 142,238
01/09/2019 23.93 24.13 23.25 23.77 325,022
01/08/2019 24.03 24.05 23.27 23.55 166,644
01/07/2019 23.43 24.29 23.28 23.65 290,253
01/04/2019 22.72 23.3 22.38 23.28 247,294
01/03/2019 21.85 22.33 21.05 22.13 183,888
01/02/2019 20.5 22.34 20.4 21.85 506,472
12/31/2018 20.58 20.74 20.04 20.67 129,122
12/28/2018 20.13 20.89 19.81 20.39 154,847
12/27/2018 19.5 19.99 19.09 19.98 129,438
12/26/2018 19.12 20.15 18.41 20.1 201,742
12/24/2018 18.98 19.28 18.55 18.93 117,295
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio