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 30, 2016 47.28 47.28 47.28 0 +0.32(+0.69%)
Dec 29, 2016 46.90 47.00 46.00 46.96 2,713 +1.11(+2.42%)
Dec 28, 2016 45.45 45.95 45.45 45.85 3,169 +0.95(+2.12%)
Dec 27, 2016 44.90 45.40 44.90 44.90 2,727 +0.73(+1.65%)
Dec 22, 2016 44.17 44.17 44.17 0 -0.42(-0.95%)
Dec 21, 2016 43.75 44.59 43.75 44.59 507 +0.20(+0.46%)
Dec 20, 2016 43.58 44.39 43.58 44.39 2,757 +0.13(+0.31%)
Dec 19, 2016 44.25 44.26 44.25 44.26 2,549 +0.39(+0.88%)
Dec 16, 2016 45.16 46.21 43.87 43.87 3,320 -0.31(-0.70%)
Dec 15, 2016 45.11 45.11 44.18 44.18 820 -1.74(-3.79%)
Dec 14, 2016 44.78 45.92 44.74 45.92 2,144 +1.21(+2.71%)
Dec 13, 2016 45.56 45.56 44.71 44.71 3,470 +0.23(+0.52%)
Dec 12, 2016 44.48 45.55 44.48 44.48 1,677 -1.03(-2.26%)
Dec 09, 2016 44.85 45.51 44.85 45.51 998 -0.84(-1.81%)
Dec 08, 2016 45.85 46.35 45.35 46.35 1,405 +1.12(+2.48%)
Dec 07, 2016 45.27 45.27 45.23 45.23 892 -0.62(-1.35%)
Dec 06, 2016 45.85 46.70 45.85 45.85 1,179 +0.23(+0.50%)
Dec 05, 2016 45.76 47.40 45.62 45.62 6,708 -1.30(-2.77%)
Dec 02, 2016 46.39 46.92 46.39 46.92 1,807 +0.67(+1.45%)
Dec 01, 2016 47.09 47.09 46.25 46.25 1,188 +0.15(+0.33%)
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%)
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.