Historical Stock Price
ETFs Holding BEAM »    BEAM 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
04/24/2014 $83.46 $83.48 $83.45 $83.45 641.20K
04/25/2014 $83.45 $83.47 $83.45 $83.45 602.30K
04/28/2014 $83.46 $83.47 $83.45 $83.46 1.40M
04/29/2014 $83.46 $83.47 $83.45 $83.45 1.01M
04/30/2014 $83.46 $83.50 $83.46 $83.47 12.24M
Beam and its subsidiaries operate in the beverage alcohol industry. Co. makes and sells branded distilled spirits products. Co.'s principal products include bourbon whiskey, tequila, Scotch whisky, Canadian whisky, vodka, cognac, rum, cordials, and pre-mixed cocktails. Co.'s brands include: Jim Beam Bourbon, Maker's Mark Bourbon, Sauza Tequila, Courvoisier Cognac, Canadian Club Whisky, Teacher's Scotch, Pinnacle Vodka, Laphroaig Scotch, Knob Creek Bourbon, Basil Hayden's Bourbon, Kilbeggan Irish Whiskey, Cruzan Rum, Hornitos Tequila, Skinnygirl Cocktails, and Sourz Liqueurs. The principal markets for Co.'s spirits products are the U.S., Australia, Germany, Spain, the U.K., and Canada.
BEAM historical stock prices picture
BEAM (BEAM) has the following price history information. Looking back at BEAM historical stock prices for the last five trading days, on April 24, 2014, BEAM opened at $83.46, traded as high as $83.48 and as low as $83.45, and closed at $83.45. Trading volume was a total of 641.20K shares. On April 25, 2014, BEAM opened at $83.45, traded as high as $83.47 and as low as $83.45, and closed at $83.45. Trading volume was a total of 602.30K shares. On April 28, 2014, BEAM opened at $83.46, traded as high as $83.47 and as low as $83.45, and closed at $83.46. Trading volume was a total of 1.40M shares. On April 29, 2014, BEAM opened at $83.46, traded as high as $83.47 and as low as $83.45, and closed at $83.45. Trading volume was a total of 1.01M shares. On April 30, 2014, BEAM opened at $83.46, traded as high as $83.50 and as low as $83.46, and closed at $83.47. Trading volume was a total of 12.24M shares.

BEAM Historical Stock Prices By Date:

BEAM historical cagr picture

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

Growth of $10,000.00
With Dividends Reinvested

Start date: 09/16/2009
End date: 04/30/2014
Start price/share: $45.04
End price/share: $83.47
Starting shares: 222.02
Ending shares: 237.02
Dividends reinvested/share: $3.66
Total return: 97.84%
Average Annual Total Return: 15.91%
Starting investment: $10,000.00
Ending investment: $19,786.16
Years: 4.62
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 09/16/2009
End date: 04/30/2014
Start price/share: $45.04
End price/share: $83.47
Dividends collected/share: $3.66
Total return: 93.44%
Average Annual Total Return: 15.34%
Starting investment: $10,000.00
Ending investment: $19,340.43
Years: 4.62
Date Close
04/24/2014$83.45
04/25/2014$83.45
04/28/2014$83.46
04/29/2014$83.45
04/30/2014$83.47
BEAM is categorized under the Consumer sector; below are some other companies in the same sector:

BETR Historical Stock Prices
BGS Historical Stock Prices
BLBD Historical Stock Prices
BLDP Historical Stock Prices
BNNY Historical Stock Prices
BOBE Historical Stock Prices
BORN Historical Stock Prices
BRB Historical Stock Prices
BREW Historical Stock Prices
BRFS Historical Stock Prices

BEAM Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, 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.