Historical Stock Price
ETFs Holding BORN »    Stock Splits Calendar »
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
06/12/2019 $0.36 $0.37 $0.32 $0.33 279.50K
06/13/2019 $0.31 $0.36 $0.30 $0.32 617.70K
06/14/2019 $0.32 $0.33 $0.30 $0.31 220.50K
06/17/2019 $0.30 $0.30 $0.22 $0.25 493.80K
06/18/2019 $0.29 $0.34 $0.25 $0.27 798.20K
China New Borun is principally engaged in the manufacture and distribution of corn-based edible alcohol, including distillers dried grains with solubles protein feed, liquid carbon dioxide and crude corn oil as by-products of edible alcohol production and chlorinated polyethylene and foam insulation in the People's Republic of China ("China"). Co.'s edible alcohol products are primarily sold as an ingredient to producers of baijiu who further blend Co.'s products into finished products and sold under various brand names throughout China. Baijiu is a grain-based alcoholic beverage and sold in retail stores, bars, banquet halls, restaurants and other locations.
BORN historical stock prices picture
BORN (BORN) has the following price history information. Looking back at BORN historical stock prices for the last five trading days, on June 12, 2019, BORN opened at $0.36, traded as high as $0.37 and as low as $0.32, and closed at $0.33. Trading volume was a total of 279.50K shares. On June 13, 2019, BORN opened at $0.31, traded as high as $0.36 and as low as $0.30, and closed at $0.32. Trading volume was a total of 617.70K shares. On June 14, 2019, BORN opened at $0.32, traded as high as $0.33 and as low as $0.30, and closed at $0.31. Trading volume was a total of 220.50K shares. On June 17, 2019, BORN opened at $0.30, traded as high as $0.30 and as low as $0.22, and closed at $0.25. Trading volume was a total of 493.80K shares. On June 18, 2019, BORN opened at $0.29, traded as high as $0.34 and as low as $0.25, and closed at $0.27. Trading volume was a total of 798.20K shares.

BORN Historical Stock Prices By Date:

BORN historical cagr picture

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

Growth of $10,000.00
Without Dividends Reinvested

Start date: 10/21/2010
End date: 06/18/2019
Start price/share: $14.05
End price/share: $0.27
Dividends collected/share: $0.00
Total return: -98.08%
Average Annual Total Return: -36.63%
Starting investment: $10,000.00
Ending investment: $192.18
Years: 8.66
Date Close
06/12/2019$0.33
06/13/2019$0.32
06/14/2019$0.31
06/17/2019$0.25
06/18/2019$0.27
BORN is categorized under the Consumer sector; below are some other companies in the same sector:

BRB Historical Stock Prices
BREW Historical Stock Prices
BRFS Historical Stock Prices
BRID Historical Stock Prices
BSET Historical Stock Prices
BTH Historical Stock Prices
BUFF Historical Stock Prices
BWA Historical Stock Prices
CAAS Historical Stock Prices
CAG Historical Stock Prices

BORN Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, 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.