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 (%)
Dec 31, 2012 65.85 65.85 65.85 0 +1.04(+1.60%)
Dec 27, 2012 64.81 64.81 64.81 64.81 0 -0.44(-0.67%)
Dec 21, 2012 65.25 65.25 65.25 0 -1.47(-2.20%)
Dec 18, 2012 66.72 66.72 66.72 0 +1.00(+1.52%)
Dec 06, 2012 65.72 65.72 65.72 0 -0.08(-0.12%)
Dec 05, 2012 65.80 65.80 65.80 65.80 547 +1.00(+1.54%)
Dec 04, 2012 65.20 65.20 64.80 64.80 867 +0.05(+0.08%)
Nov 30, 2012 64.85 64.85 64.75 64.75 1,427 -0.20(-0.31%)
Nov 21, 2012 64.95 64.95 64.95 0 +0.15(+0.23%)
Nov 20, 2012 64.80 64.80 64.80 64.80 188 +0.55(+0.86%)
Nov 14, 2012 64.25 64.25 64.25 0 +0.15(+0.23%)
Nov 09, 2012 64.10 64.10 64.10 0 -0.75(-1.16%)
Nov 05, 2012 64.85 64.85 64.85 0 +0.45(+0.70%)
Nov 02, 2012 64.40 64.40 64.40 64.40 600 +1.51(+2.40%)
Oct 26, 2012 62.89 62.89 62.89 0 +0.09(+0.14%)
Oct 19, 2012 62.80 62.80 62.80 0 -0.70(-1.10%)
Oct 16, 2012 63.50 63.50 63.50 63.50 0 -0.10(-0.16%)
Oct 12, 2012 63.60 63.60 63.60 0 -1.62(-2.48%)
Oct 10, 2012 65.22 65.22 65.22 0 +0.37(+0.57%)
Oct 08, 2012 64.85 64.85 64.85 0 +0.40(+0.62%)
Oct 03, 2012 64.45 64.45 64.45 64.45 0 -2.60(-3.88%)
Oct 02, 2012 67.05 67.05 66.90 67.05 4,610 +1.20(+1.82%)
Sep 28, 2012 65.85 65.85 65.85 65.85 0 +0.55(+0.84%)
Sep 27, 2012 65.00 65.30 65.00 65.30 1,643 -0.36(-0.55%)
Sep 26, 2012 65.66 65.66 65.66 65.66 2,205 +2.27(+3.58%)
Aug 30, 2012 63.39 63.39 63.39 0 +0.99(+1.59%)
Aug 28, 2012 62.40 62.40 62.40 0 -3.65(-5.53%)
Aug 03, 2012 66.05 66.05 66.05 0 +2.08(+3.25%)
Jul 27, 2012 63.97 63.97 63.97 0 +5.87(+10.10%)
Jun 28, 2012 58.10 58.10 58.10 0 -0.52(-0.89%)
Jun 27, 2012 58.62 58.62 58.62 58.62 200 +1.90(+3.35%)
Jun 21, 2012 56.72 56.72 56.72 0 +1.35(+2.44%)
Jun 14, 2012 55.37 55.37 55.37 0 -1.13(-2.00%)
May 29, 2012 56.50 56.50 56.50 0 +2.19(+4.03%)
May 25, 2012 54.31 54.31 54.31 54.31 304 +1.01(+1.89%)
May 24, 2012 53.30 53.30 53.30 53.30 197 -0.08(-0.15%)
May 17, 2012 53.38 53.38 53.38 0 -0.58(-1.07%)
May 16, 2012 53.96 53.96 53.96 53.96 188 -0.44(-0.81%)
May 15, 2012 54.40 54.40 54.40 54.40 200 -7.88(-12.65%)
Apr 12, 2012 62.28 62.28 62.28 0 +0.98(+1.60%)
Apr 03, 2012 61.30 61.30 61.30 0 -1.40(-2.23%)
Mar 16, 2012 62.70 62.70 62.70 0 +1.23(+2.00%)
Feb 15, 2012 61.47 61.47 61.47 0 +1.92(+3.22%)
Feb 09, 2012 59.55 59.55 59.55 0 +1.41(+2.43%)
Feb 08, 2012 58.14 58.14 58.14 58.14 690 -0.49(-0.84%)
Feb 07, 2012 58.63 58.63 58.63 58.63 188 +1.36(+2.37%)
Feb 01, 2012 57.27 57.27 57.27 0 -0.43(-0.75%)
Jan 31, 2012 57.70 57.70 57.70 57.70 2,500 +0.70(+1.23%)
Jan 26, 2012 57.00 57.00 57.00 57.00 0 +0.05(+0.09%)
Jan 20, 2012 56.95 56.95 56.95 56.95 0 +0.20(+0.35%)
Jan 19, 2012 56.60 56.85 56.60 56.75 3,100 -0.20(-0.35%)
Jan 17, 2012 56.95 56.95 56.95 0 -0.95(-1.64%)
Jan 12, 2012 57.90 57.90 57.90 0 +0.26(+0.45%)
Jan 10, 2012 57.64 57.64 57.64 100 -1.46(-2.47%)
Jan 05, 2012 59.10 59.10 59.10 0 -2.05(-3.35%)
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.