Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beijing Enterprises Holdings Ltd (OP: BJINY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2018 57.69 57.69 57.69 0 +2.55(+4.62%)
Nov 19, 2018 55.14 55.14 55.14 0 -1.62(-2.85%)
Nov 15, 2018 56.76 56.76 56.76 0 +0.00(+0.00%)
Nov 08, 2018 56.76 56.76 56.76 0 +2.47(+4.55%)
Nov 07, 2018 54.29 54.29 54.29 43 +0.00(+0.00%)
Nov 06, 2018 54.29 54.29 54.29 54.29 193 +2.62(+5.07%)
Oct 29, 2018 51.67 51.67 51.67 0 +0.47(+0.92%)
Oct 25, 2018 51.20 51.20 51.20 0 -2.95(-5.45%)
Oct 18, 2018 54.15 54.15 54.15 0 +0.00(+0.00%)
Oct 16, 2018 54.15 54.15 54.15 0 +0.00(+0.00%)
Oct 10, 2018 54.15 54.15 54.15 0 +0.00(+0.00%)
Oct 09, 2018 54.15 54.15 54.15 35 +0.00(+0.00%)
Sep 28, 2018 54.15 54.15 54.15 0 +0.00(+0.00%)
Sep 26, 2018 54.15 54.15 54.15 0 -0.57(-1.04%)
Sep 25, 2018 54.72 54.72 54.72 54.72 494 +1.27(+2.38%)
Sep 24, 2018 53.45 53.45 53.45 5 +0.00(+0.00%)
Sep 20, 2018 53.45 53.45 53.45 0 +3.80(+7.65%)
Sep 18, 2018 49.65 49.65 49.65 0 +0.00(+0.00%)
Sep 11, 2018 49.65 49.65 49.65 0 +1.15(+2.37%)
Sep 10, 2018 48.50 48.50 48.50 48.50 104 +0.30(+0.62%)
Sep 06, 2018 48.20 48.20 48.20 0 +1.51(+3.23%)
Sep 05, 2018 46.69 46.69 46.69 14 +0.00(+0.00%)
Aug 23, 2018 46.69 46.69 46.69 0 +0.00(+0.00%)
Aug 20, 2018 46.69 46.69 46.69 0 +0.00(+0.00%)
Aug 15, 2018 46.69 46.69 46.69 0 +0.00(+0.00%)
Aug 14, 2018 46.69 46.69 46.69 66 +0.00(+0.00%)
Aug 13, 2018 46.69 46.69 46.69 46.69 270 -1.55(-3.21%)
Aug 09, 2018 48.24 48.24 48.24 0 +0.00(+0.00%)
Aug 02, 2018 48.24 48.24 48.24 0 +0.00(+0.00%)
Jul 27, 2018 48.24 48.24 48.24 0 +1.03(+2.18%)
Jun 27, 2018 47.21 47.21 47.21 0 -2.75(-5.50%)
Jun 21, 2018 49.96 49.96 49.96 0 -0.59(-1.17%)
Jun 20, 2018 50.55 50.55 50.55 50.55 178 -1.74(-3.33%)
May 29, 2018 52.29 52.29 52.29 0 +3.58(+7.35%)
Apr 26, 2018 48.71 48.71 48.71 0 -2.77(-5.38%)
Apr 12, 2018 51.48 51.48 51.48 0 -1.97(-3.69%)
Mar 27, 2018 53.45 53.45 53.45 7 -2.00(-3.61%)
Mar 20, 2018 55.45 55.45 55.45 0 +0.80(+1.46%)
Mar 12, 2018 54.65 54.65 54.65 159 -1.68(-2.97%)
Feb 26, 2018 56.33 56.33 56.33 5 +3.89(+7.41%)
Feb 09, 2018 52.44 52.44 52.44 0 -8.33(-13.71%)
Jan 31, 2018 60.77 60.77 60.77 0 -2.10(-3.34%)
Jan 26, 2018 62.87 62.87 62.87 15 +2.37(+3.92%)
Jan 19, 2018 60.50 60.50 60.50 3 +0.34(+0.57%)
Jan 18, 2018 60.16 60.16 60.16 60.16 219 +2.43(+4.21%)
Jan 12, 2018 57.73 57.73 57.73 4 +0.41(+0.72%)
Jan 11, 2018 57.32 57.32 57.32 57.32 367 -0.73(-1.25%)
Jan 09, 2018 58.05 58.05 58.05 0 -2.60(-4.30%)
Jan 04, 2018 60.65 60.65 60.65 0 +1.44(+2.43%)
Jan 02, 2018 59.21 59.21 59.21 0 +2.49(+4.39%)
Dec 19, 2017 56.72 56.72 56.72 0 +1.79(+3.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.