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 (%)
Mar 31, 2017 51.62 51.62 51.62 121 -1.00(-1.91%)
Mar 29, 2017 52.62 52.62 52.62 176 -0.28(-0.53%)
Mar 28, 2017 52.76 52.90 52.76 52.90 4,451 +0.25(+0.47%)
Mar 24, 2017 52.65 52.65 52.65 75 -0.88(-1.63%)
Mar 22, 2017 53.52 53.52 53.52 206 -0.02(-0.05%)
Mar 21, 2017 54.78 54.78 53.55 53.55 1,734 -1.26(-2.30%)
Mar 20, 2017 54.81 54.81 54.81 54.81 639 -0.95(-1.70%)
Mar 16, 2017 55.76 55.76 55.76 161 +0.86(+1.57%)
Mar 15, 2017 54.90 54.90 54.90 54.90 1,282 +1.05(+1.95%)
Mar 13, 2017 53.85 53.85 53.85 129 +1.13(+2.14%)
Mar 10, 2017 52.72 52.72 52.72 52.72 428 -1.83(-3.35%)
Mar 07, 2017 54.55 54.55 54.55 132 +1.08(+2.02%)
Mar 02, 2017 53.47 53.47 53.47 138 +1.47(+2.83%)
Feb 28, 2017 52.00 52.00 52.00 145 +0.45(+0.87%)
Feb 27, 2017 51.55 51.55 51.55 51.55 365 -0.53(-1.02%)
Feb 24, 2017 52.08 52.08 52.08 52.08 296 -0.37(-0.71%)
Feb 23, 2017 52.55 52.58 52.45 52.45 2,482 +1.06(+2.06%)
Feb 22, 2017 51.39 51.39 51.39 51.39 643 -1.03(-1.97%)
Feb 15, 2017 52.42 52.42 52.42 416 -0.80(-1.49%)
Feb 14, 2017 53.40 53.40 53.22 53.22 1,209 +1.87(+3.64%)
Feb 13, 2017 51.66 51.66 51.35 51.35 826 -0.03(-0.06%)
Feb 09, 2017 51.38 51.38 51.38 128 +1.10(+2.19%)
Feb 08, 2017 50.88 50.88 50.28 50.28 638 +0.74(+1.49%)
Feb 07, 2017 49.54 49.54 49.54 49.54 482 -0.96(-1.90%)
Jan 30, 2017 50.50 50.50 50.50 103 +0.10(+0.20%)
Jan 25, 2017 50.40 50.40 50.40 240 -0.15(-0.30%)
Jan 24, 2017 49.59 50.55 48.64 50.55 894 +0.21(+0.42%)
Jan 23, 2017 49.46 50.34 49.46 50.34 1,299 -0.18(-0.36%)
Jan 20, 2017 49.59 50.52 49.59 50.52 1,609 +2.60(+5.43%)
Jan 19, 2017 47.92 47.92 47.92 47.92 469 -0.68(-1.40%)
Jan 17, 2017 48.60 48.60 48.60 178 +0.39(+0.81%)
Jan 13, 2017 48.21 48.21 48.21 0 -1.09(-2.21%)
Jan 12, 2017 49.30 49.30 49.30 49.30 941 +0.80(+1.65%)
Jan 09, 2017 48.50 48.50 48.50 83 +1.05(+2.21%)
Jan 06, 2017 47.95 48.45 47.45 47.45 1,306 -1.55(-3.16%)
Jan 05, 2017 48.31 49.11 48.31 49.00 1,728 +1.00(+2.08%)
Jan 04, 2017 48.00 48.00 48.00 48.00 552 -1.06(-2.16%)
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.