Historical Stock Price
| Home |
| Free Dividend Report |
| BCEI Dividend History |
| BCEI Historical Stock Prices |
| Preferred Stock Newsletter |
| BCEI Options Chain |
| Stock Message Boards |
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:
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: | 04/28/2014 | ||
| End date: | 11/01/2021 | ||
| Start price/share: | $5,394.16 | ||
| End price/share: | $56.10 | ||
| Starting shares: | 1.85 | ||
| Ending shares: | 1.88 | ||
| Dividends reinvested/share: | $0.70 | ||
| Total return: | -98.94% | ||
| Average Annual Total Return: | -45.41% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $105.60 | ||
| Years: | 7.52 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/28/2014 | ||
| End date: | 11/01/2021 | ||
| Start price/share: | $5,394.16 | ||
| End price/share: | $56.10 | ||
| Dividends collected/share: | $0.70 | ||
| Total return: | -98.95% | ||
| Average Annual Total Return: | -45.43% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $105.31 | ||
| Years: | 7.52 | ||
 | |||||
| BCEI Historical Price Range | |||||
| 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 |
|
| About BCEI |
| 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 Closing Prices | |
| 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 |
| Energy Historical Prices |
| BCEI is categorized under the Energy sector; below are some other companies in the same sector:
BHGE Historical Stock Prices Also explore: BCEI shares outstanding history
|
Free BCEI Email Alerts:
BCEI Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, 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.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.