Price Alert

Civitas Resources Inc. (BCEI)

NYSE: BCEI · Real-Time Price · USD

54.58

-1.27 (-2.27%)

At close: Nov 02, 2021, 5:00 AM

BCEI Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Nov 1, 2021	57.33	58.97	55.00	56.10	56.10	-0.07%	5,048,261
Oct 29, 2021	55.26	56.14	53.25	56.14	56.14	3.48%	1,547,895
Oct 28, 2021	56.05	56.25	53.43	54.25	54.25	-2.86%	1,135,837
Oct 27, 2021	57.39	58.27	55.80	55.85	55.85	-4.51%	540,544
Oct 26, 2021	57.35	58.82	57.13	58.49	58.49	2.45%	578,655
Oct 25, 2021	56.85	58.21	56.74	57.09	57.09	2.44%	727,700
Oct 22, 2021	55.14	55.81	54.01	55.73	55.73	2.07%	500,191
Oct 21, 2021	54.89	55.45	54.21	54.60	54.60	-0.78%	566,135
Oct 20, 2021	53.24	55.25	53.01	55.03	55.03	2.19%	665,041
Oct 19, 2021	54.44	54.53	52.83	53.85	53.85	0.32%	482,162
Oct 18, 2021	54.16	55.21	53.41	53.68	53.68	0.21%	644,857
Oct 15, 2021	53.00	53.86	52.58	53.57	53.57	3.32%	617,458
Oct 14, 2021	51.59	51.99	50.92	51.85	51.85	1.99%	382,748
Oct 13, 2021	50.04	50.90	49.34	50.84	50.84	-0.39%	488,853
Oct 12, 2021	50.15	52.25	49.61	51.04	51.04	1.90%	794,276
Oct 11, 2021	51.77	51.94	50.05	50.09	50.09	-1.11%	704,909
Oct 8, 2021	51.12	52.10	50.20	50.65	50.65	0.98%	678,417
Oct 7, 2021	48.19	50.30	47.57	50.16	50.16	5.58%	710,188
Oct 6, 2021	47.84	48.58	46.60	47.51	47.51	-3.65%	676,279
Oct 5, 2021	50.37	51.62	48.28	49.31	49.31	-0.98%	866,367