Historical Stock Price
ETFs Holding BCEI »    BCEI Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
10/26/2021 $57.35 $58.82 $57.13 $58.49 578.60K
10/27/2021 $57.39 $58.27 $55.80 $55.85 540.50K
10/28/2021 $56.05 $56.25 $53.43 $54.25 1.14M
10/29/2021 $55.26 $56.14 $53.25 $56.14 1.55M
11/01/2021 $57.33 $58.97 $55.00 $56.10 5.05M
Bonanza Creek Energy is an exploration and production company focused on the acquisition, development, and extraction of oil and associated natural gas in the U.S. Co.'s oil and assets and operations are concentrated in the rural portions of the Wattenberg Field in Colorado. Co.'s development and extraction activities are primarily directed at the horizontal development of the Niobrara and Codell formations in the Denver-Julesburg Basin.
BCEI historical stock prices picture
BCEI (BCEI) has the following price history information. Looking back at BCEI historical stock prices for the last five trading days, on October 26, 2021, BCEI opened at $57.35, traded as high as $58.82 and as low as $57.13, and closed at $58.49. Trading volume was a total of 578.60K shares. On October 27, 2021, BCEI opened at $57.39, traded as high as $58.27 and as low as $55.80, and closed at $55.85. Trading volume was a total of 540.50K shares. On October 28, 2021, BCEI opened at $56.05, traded as high as $56.25 and as low as $53.43, and closed at $54.25. Trading volume was a total of 1.14M shares. On October 29, 2021, BCEI opened at $55.26, traded as high as $56.14 and as low as $53.25, and closed at $56.14. Trading volume was a total of 1.55M shares. On November 01, 2021, BCEI opened at $57.33, traded as high as $58.97 and as low as $55.00, and closed at $56.10. Trading volume was a total of 5.05M shares.

BCEI Historical Stock Prices By Date:

BCEI historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into BCEI shares, starting with a $10,000 purchase of BCEI, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 12/16/2011
End date: 11/01/2021
Start price/share: $1,517.60
End price/share: $56.10
Starting shares: 6.59
Ending shares: 6.69
Dividends reinvested/share: $0.70
Total return: -96.25%
Average Annual Total Return: -28.26%
Starting investment: $10,000.00
Ending investment: $375.50
Years: 9.88
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 12/16/2011
End date: 11/01/2021
Start price/share: $1,517.60
End price/share: $56.10
Dividends collected/share: $0.70
Total return: -96.26%
Average Annual Total Return: -28.28%
Starting investment: $10,000.00
Ending investment: $374.46
Years: 9.88
Date Close
10/26/2021$58.49
10/27/2021$55.85
10/28/2021$54.25
10/29/2021$56.14
11/01/2021$56.10
BCEI is categorized under the Energy sector; below are some other companies in the same sector:

BHGE Historical Stock Prices
BHI Historical Stock Prices
BIOF Historical Stock Prices
BIR Historical Stock Prices
BKEP Historical Stock Prices
BKEPP Historical Stock Prices
BNE Historical Stock Prices
BNG Historical Stock Prices
BNP Historical Stock Prices
BOLT Historical Stock Prices

Also explore: BCEI shares outstanding history

Email EnvelopeFree BCEI Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

BCEI Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2021, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.