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 30, 2016 46.13 46.13 46.10 46.10 882 -0.40(-0.86%)
Nov 29, 2016 46.50 46.50 45.85 46.50 2,345 -0.70(-1.48%)
Nov 28, 2016 47.23 47.71 47.20 47.20 1,832 +1.40(+3.06%)
Nov 25, 2016 46.30 46.30 45.80 45.80 2,347 -0.29(-0.62%)
Nov 23, 2016 46.09 46.09 46.09 0 -0.21(-0.45%)
Nov 22, 2016 46.32 46.32 46.30 46.30 2,142 +1.24(+2.75%)
Nov 21, 2016 44.20 45.05 44.20 45.05 1,646 +1.59(+3.65%)
Nov 18, 2016 43.65 43.65 43.47 43.47 941 -0.08(-0.18%)
Nov 17, 2016 43.05 43.05 43.05 43.55 4,340 -0.21(-0.47%)
Nov 16, 2016 42.95 43.76 42.95 43.76 740 +0.59(+1.36%)
Nov 15, 2016 43.17 43.92 43.17 43.17 800 -1.08(-2.44%)
Nov 14, 2016 43.07 44.25 43.07 44.25 5,058 +0.70(+1.61%)
Nov 11, 2016 43.94 43.94 43.55 43.55 2,935 -2.19(-4.78%)
Nov 10, 2016 44.70 45.73 44.70 45.73 2,806 +0.26(+0.56%)
Nov 09, 2016 46.28 46.28 45.48 45.48 3,018 -2.60(-5.41%)
Nov 08, 2016 48.59 48.59 48.08 48.08 645 +0.59(+1.24%)
Nov 04, 2016 47.49 47.49 47.49 309 -0.67(-1.39%)
Nov 03, 2016 48.63 48.63 48.16 48.16 1,751 -0.94(-1.90%)
Nov 02, 2016 48.77 49.09 48.77 49.09 1,311 -1.16(-2.30%)
Nov 01, 2016 50.25 50.25 50.25 50.25 298 -0.38(-0.75%)
Oct 31, 2016 49.22 50.63 49.22 50.63 662 +0.81(+1.63%)
Oct 28, 2016 49.85 50.26 49.01 49.82 4,063 -0.48(-0.95%)
Oct 24, 2016 50.30 50.30 50.30 4,396 +1.38(+2.81%)
Oct 21, 2016 48.92 48.92 47.89 48.92 1,836 +0.41(+0.86%)
Oct 20, 2016 48.51 48.51 48.51 48.51 331 -0.84(-1.70%)
Oct 19, 2016 49.35 49.35 49.35 49.35 464 +0.40(+0.82%)
Oct 18, 2016 48.95 48.95 48.95 48.95 483 +0.10(+0.20%)
Oct 17, 2016 48.85 48.85 48.85 48.85 362 +0.09(+0.18%)
Oct 13, 2016 48.76 48.76 48.76 498 +1.93(+4.12%)
Oct 11, 2016 46.83 46.83 46.83 101 -1.65(-3.40%)
Oct 10, 2016 48.48 48.48 48.48 48.48 416 -0.82(-1.66%)
Oct 06, 2016 49.30 49.30 49.30 116 +0.06(+0.12%)
Oct 04, 2016 49.24 49.24 49.24 230 -1.46(-2.88%)
Oct 03, 2016 50.70 50.70 50.70 50.70 706 +0.00(+0.00%)
Sep 30, 2016 50.20 50.70 50.20 50.70 1,066 -0.47(-0.93%)
Sep 29, 2016 50.30 51.17 50.30 51.17 796 +0.36(+0.72%)
Sep 28, 2016 51.00 51.00 50.81 50.81 1,733 +1.18(+2.38%)
Sep 27, 2016 49.63 49.63 49.63 49.63 1,071 -0.83(-1.64%)
Sep 26, 2016 50.46 50.46 50.46 50.46 517 -2.51(-4.73%)
Sep 22, 2016 52.97 52.97 52.97 134 +0.93(+1.78%)
Sep 21, 2016 52.04 52.04 52.04 52.04 568 +0.52(+1.00%)
Sep 19, 2016 51.52 51.52 51.52 119 +1.06(+2.11%)
Sep 15, 2016 50.46 50.46 50.46 120 -1.64(-3.15%)
Sep 14, 2016 52.00 52.10 51.33 52.10 12,585 +0.80(+1.56%)
Sep 13, 2016 52.24 52.24 51.30 51.30 2,404 -1.20(-2.29%)
Sep 12, 2016 52.86 52.86 52.50 52.50 2,264 -0.95(-1.78%)
Sep 09, 2016 53.50 53.50 53.45 53.45 348 +0.64(+1.21%)
Sep 07, 2016 52.81 52.81 52.81 349 -0.49(-0.93%)
Sep 06, 2016 52.36 53.30 52.36 53.30 513 -0.32(-0.60%)
Sep 02, 2016 53.62 53.62 53.62 0 +1.12(+2.14%)
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.