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, 2015 59.95 59.95 59.95 0 -0.14(-0.23%)
Dec 30, 2015 60.09 60.09 60.09 60.09 487 -0.06(-0.10%)
Dec 29, 2015 60.49 60.49 60.12 60.15 8,753 +1.50(+2.56%)
Dec 28, 2015 58.65 58.65 58.65 58.65 430 -1.10(-1.84%)
Dec 24, 2015 59.75 59.75 59.75 0 +0.70(+1.19%)
Dec 23, 2015 59.78 59.78 58.92 59.05 1,722 +0.97(+1.67%)
Dec 22, 2015 58.47 58.95 58.08 58.08 1,536 -0.94(-1.59%)
Dec 21, 2015 58.92 59.02 58.37 59.02 2,288 -0.66(-1.11%)
Dec 18, 2015 59.68 59.68 59.68 59.68 951 +0.18(+0.30%)
Dec 17, 2015 59.38 59.58 59.15 59.50 2,686 +0.56(+0.95%)
Dec 16, 2015 58.76 58.94 58.65 58.94 2,609 +0.64(+1.10%)
Dec 15, 2015 58.10 59.36 57.97 58.30 8,400 +0.70(+1.22%)
Dec 14, 2015 58.15 58.15 57.60 57.60 1,322 -1.00(-1.71%)
Dec 11, 2015 58.60 58.60 58.60 58.60 1,063 -0.20(-0.34%)
Dec 10, 2015 59.38 59.38 58.80 58.80 2,324 -1.79(-2.95%)
Dec 09, 2015 60.34 60.59 60.06 60.59 1,154 +0.19(+0.31%)
Dec 08, 2015 59.90 60.40 59.90 60.40 1,091 -1.31(-2.12%)
Dec 07, 2015 62.10 62.10 61.71 61.71 1,645 +1.51(+2.51%)
Dec 04, 2015 60.53 60.65 60.20 60.20 1,308 -1.24(-2.02%)
Dec 03, 2015 61.62 61.62 61.44 61.44 721 +0.69(+1.14%)
Dec 02, 2015 61.45 61.45 60.75 60.75 63,971 -1.50(-2.41%)
Dec 01, 2015 62.13 62.25 61.70 62.25 1,420 -1.00(-1.58%)
Nov 30, 2015 63.25 63.25 63.25 63.25 989 +0.41(+0.65%)
Nov 27, 2015 62.41 62.84 62.41 62.84 449 -1.82(-2.81%)
Nov 25, 2015 64.66 64.66 64.66 0 -0.71(-1.09%)
Nov 24, 2015 64.92 65.37 64.92 65.37 1,055 -0.00(-0.01%)
Nov 23, 2015 65.38 1,365 -0.22(-0.34%)
Nov 20, 2015 65.60 65.60 65.60 65.60 551 -0.35(-0.53%)
Nov 19, 2015 65.53 65.95 65.53 65.95 1,003 +3.58(+5.73%)
Nov 18, 2015 62.01 62.38 62.01 62.38 20,549 +0.22(+0.35%)
Nov 17, 2015 62.16 62.16 62.16 62.16 48,677 +1.01(+1.65%)
Nov 16, 2015 61.15 61.15 61.15 61.15 236 -1.69(-2.69%)
Nov 06, 2015 62.84 62.84 62.84 97 -0.86(-1.35%)
Oct 30, 2015 63.70 63.70 63.70 0 -1.29(-1.98%)
Oct 28, 2015 64.99 64.99 64.99 0 -2.71(-4.00%)
Oct 23, 2015 67.70 67.70 67.70 0 +2.45(+3.75%)
Oct 15, 2015 65.25 65.25 65.25 77 +2.66(+4.25%)
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.