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 (%)
Apr 22, 2009 42.98 42.98 42.98 42.98 0 +0.92(+2.19%)
Apr 20, 2009 42.06 42.06 42.06 42.06 0 -1.63(-3.73%)
Apr 09, 2009 43.69 43.69 43.69 0 +1.84(+4.40%)
Apr 08, 2009 41.85 41.85 41.85 41.85 100 +0.80(+1.95%)
Apr 07, 2009 41.05 41.05 41.05 41.05 200 -2.55(-5.85%)
Apr 01, 2009 43.60 43.60 43.60 0 +1.45(+3.44%)
Mar 31, 2009 41.70 42.15 41.70 42.15 1,096 +0.80(+1.93%)
Mar 26, 2009 41.35 41.35 41.35 41.35 0 +2.18(+5.57%)
Mar 25, 2009 39.17 39.17 39.17 39.17 200 -0.48(-1.21%)
Mar 23, 2009 39.65 39.65 39.65 39.65 0 +1.26(+3.28%)
Mar 20, 2009 38.39 38.39 38.39 38.39 295 -0.66(-1.69%)
Mar 19, 2009 39.05 39.05 39.05 39.05 760 +1.50(+3.99%)
Mar 13, 2009 37.55 37.55 37.55 0 +0.00(+0.00%)
Mar 12, 2009 37.55 37.55 37.55 37.55 133 -0.70(-1.83%)
Mar 06, 2009 38.25 38.25 38.25 0 +0.00(+0.00%)
Mar 05, 2009 38.25 38.25 38.25 38.25 204 -0.70(-1.80%)
Mar 04, 2009 38.95 38.95 38.95 38.95 130 +1.75(+4.70%)
Mar 02, 2009 37.20 37.20 37.20 37.20 185 -1.35(-3.50%)
Feb 27, 2009 38.55 38.55 38.55 38.55 629 -0.70(-1.78%)
Feb 26, 2009 39.25 39.25 39.25 0 +0.00(+0.00%)
Feb 25, 2009 39.25 39.25 39.25 39.25 223 +0.15(+0.38%)
Feb 24, 2009 38.75 39.10 38.75 39.10 397 -0.15(-0.38%)
Feb 23, 2009 39.25 39.25 39.25 39.25 151 -1.00(-2.48%)
Feb 20, 2009 40.25 40.25 40.25 40.25 305 +0.25(+0.62%)
Feb 19, 2009 40.00 40.00 40.00 40.00 144 +1.10(+2.83%)
Feb 18, 2009 39.10 38.90 38.90 38.90 229 -0.40(-1.02%)
Feb 13, 2009 39.30 39.30 39.30 0 -1.60(-3.91%)
Feb 11, 2009 40.90 40.90 40.90 40.90 0 +0.00(+0.00%)
Feb 10, 2009 40.90 40.90 40.90 40.90 200 +1.30(+3.28%)
Feb 05, 2009 39.60 39.60 39.60 0 +0.00(+0.00%)
Feb 04, 2009 39.70 39.70 39.60 39.60 506 -0.95(-2.34%)
Feb 02, 2009 40.55 40.55 40.55 0 +0.00(+0.00%)
Jan 30, 2009 40.55 40.55 40.55 40.55 196 +2.35(+6.15%)
Jan 16, 2009 38.20 38.20 38.20 0 +1.95(+5.38%)
Jan 15, 2009 36.25 36.25 36.25 0 +0.00(+0.00%)
Jan 14, 2009 37.05 37.05 36.25 36.25 6,144 -1.90(-4.98%)
Jan 13, 2009 38.15 38.15 38.15 0 +0.00(+0.00%)
Jan 12, 2009 38.15 38.15 38.15 38.15 286 +0.88(+2.36%)
Jan 09, 2009 37.40 37.40 37.27 37.27 385 -0.08(-0.21%)
Jan 08, 2009 37.35 37.35 37.35 37.35 0 +0.00(+0.00%)
Jan 07, 2009 37.35 37.35 37.35 37.35 192 -0.80(-2.10%)
Dec 26, 2008 38.15 38.15 38.15 38.15 0 +0.00(+0.00%)
Dec 24, 2008 38.15 38.15 38.15 38.15 320 +1.65(+4.52%)
Dec 23, 2008 36.50 36.50 36.50 36.50 144 +2.60(+7.67%)
Dec 15, 2008 33.90 33.90 33.90 0 +0.00(+0.00%)
Dec 12, 2008 33.90 33.90 33.90 33.90 0 -0.30(-0.88%)
Dec 11, 2008 34.20 34.20 34.20 0 +0.00(+0.00%)
Dec 10, 2008 33.50 34.20 33.50 34.20 300 -0.30(-0.87%)
Dec 04, 2008 34.50 34.50 34.50 0 +0.00(+0.00%)
Dec 03, 2008 34.05 34.50 34.05 34.50 1,500 +0.45(+1.32%)
Dec 02, 2008 34.00 34.05 34.00 34.05 400 -0.65(-1.87%)
Dec 01, 2008 34.70 34.70 33.95 34.70 11,012 +2.15(+6.61%)
Nov 24, 2008 32.55 32.55 32.55 0 +0.00(+0.00%)
Nov 21, 2008 32.55 32.55 32.55 32.55 115 -3.70(-10.21%)
Nov 17, 2008 36.25 36.25 36.25 0 +0.00(+0.00%)
Nov 14, 2008 36.25 36.25 36.25 36.25 150 -0.40(-1.09%)
Nov 06, 2008 36.65 36.65 36.65 0 +0.00(+0.00%)
Nov 05, 2008 36.65 36.65 36.65 36.65 101 +0.65(+1.81%)
Nov 04, 2008 36.00 36.00 36.00 36.00 395 +4.40(+13.92%)
Oct 31, 2008 31.60 31.60 31.60 0 +0.00(+0.00%)
Oct 30, 2008 31.60 31.60 31.60 31.60 200 +2.10(+7.12%)
Oct 29, 2008 29.50 29.50 29.50 29.50 251 -1.75(-5.60%)
Oct 28, 2008 31.25 31.25 31.25 31.25 100 +2.30(+7.94%)
Oct 27, 2008 28.95 28.95 28.95 28.95 100 -1.30(-4.30%)
Oct 24, 2008 30.25 30.25 30.25 30.25 175 -4.45(-12.82%)
Oct 23, 2008 34.70 34.70 34.70 0 +0.00(+0.00%)
Oct 22, 2008 34.70 34.70 34.70 34.70 922 -0.70(-1.98%)
Oct 21, 2008 35.40 35.40 35.00 35.40 19,478 -0.85(-2.34%)
Oct 20, 2008 36.25 36.25 36.25 36.25 6,731 -0.30(-0.82%)
Oct 15, 2008 36.55 36.55 36.55 0 +0.00(+0.00%)
Oct 14, 2008 37.30 36.55 36.55 36.55 200 -0.75(-2.01%)
Oct 01, 2008 37.30 37.30 37.30 0 +0.00(+0.00%)
Sep 30, 2008 37.30 37.30 36.55 37.30 669 +1.40(+3.90%)
Sep 29, 2008 35.90 36.50 35.90 35.90 469 +2.00(+5.90%)
Sep 17, 2008 33.90 33.90 33.90 33.90 0 +0.00(+0.00%)
Sep 16, 2008 33.90 33.90 33.10 33.90 305 -2.70(-7.38%)
Aug 28, 2008 36.60 36.60 36.60 0 +0.00(+0.00%)
Aug 27, 2008 36.60 36.60 36.60 36.60 100 -1.40(-3.68%)
Aug 19, 2008 38.00 38.00 38.00 0 +0.00(+0.00%)
Aug 18, 2008 38.00 38.00 38.00 38.00 350 +0.90(+2.43%)
Aug 13, 2008 37.10 37.10 37.10 37.10 0 +0.00(+0.00%)
Aug 12, 2008 37.10 37.10 37.10 37.10 0 +0.00(+0.00%)
Aug 11, 2008 37.10 37.10 37.10 0 +0.00(+0.00%)
Aug 08, 2008 37.10 37.10 36.25 37.10 1,000 +0.95(+2.63%)
Aug 07, 2008 36.15 36.15 36.15 36.15 400 +0.20(+0.56%)
Aug 06, 2008 35.95 36.00 35.85 35.95 800 +0.90(+2.57%)
Aug 05, 2008 35.05 36.00 35.05 35.05 900 -0.15(-0.43%)
Aug 04, 2008 35.20 35.20 35.20 35.20 725 -1.60(-4.35%)
Aug 01, 2008 36.80 36.80 36.80 36.80 225 -0.25(-0.67%)
Jul 31, 2008 37.05 37.05 37.05 37.05 0 +0.00(+0.00%)
Jul 30, 2008 37.05 37.05 37.05 37.05 0 +0.00(+0.00%)
Jul 29, 2008 37.05 37.05 36.95 37.05 600 +1.70(+4.81%)
Jul 28, 2008 35.35 35.35 35.35 35.35 0 +0.00(+0.00%)
Jul 25, 2008 35.35 35.35 35.35 35.35 0 +0.00(+0.00%)
Jul 24, 2008 35.35 35.35 35.35 35.35 175 +0.05(+0.14%)
Jul 23, 2008 35.30 35.30 35.30 35.30 200 +0.55(+1.58%)
Jul 22, 2008 34.75 34.75 34.75 34.75 165 -0.75(-2.11%)
Jul 21, 2008 35.50 35.50 35.50 35.50 0 +0.00(+0.00%)
Jul 18, 2008 35.50 35.50 35.50 35.50 0 +0.00(+0.00%)
Jul 17, 2008 35.50 35.50 35.50 35.50 0 +0.00(+0.00%)
Jul 16, 2008 35.50 35.50 35.50 35.50 202 +1.35(+3.95%)
Jul 15, 2008 34.15 34.15 34.15 34.15 600 -0.50(-1.44%)
Jul 14, 2008 34.65 34.65 34.65 34.65 0 +0.00(+0.00%)
Jul 11, 2008 34.65 35.15 34.65 34.65 1,100 -0.45(-1.28%)
Jul 10, 2008 35.10 35.10 35.10 35.10 175 +2.50(+7.67%)
Jul 09, 2008 32.60 32.60 32.60 32.60 565 +0.60(+1.88%)
Jul 08, 2008 32.00 32.00 32.00 32.00 220 +0.55(+1.75%)
Jul 07, 2008 31.45 31.60 31.45 31.45 700 +0.20(+0.64%)
Jul 04, 2008 31.25 31.25 31.25 31.25 720 +0.00(+0.00%)
Jul 03, 2008 31.25 31.25 31.25 31.25 720 +0.00(+0.00%)
Jul 02, 2008 31.25 31.35 31.25 31.25 7,620 -0.45(-1.42%)
Jul 01, 2008 31.70 32.00 31.70 31.70 2,750 -0.60(-1.86%)
Jun 30, 2008 32.30 32.30 32.30 32.30 3,900 -0.40(-1.22%)
Jun 27, 2008 32.70 32.70 32.70 32.70 126 -0.40(-1.21%)
Jun 26, 2008 33.10 33.55 33.10 33.10 1,098 -1.20(-3.50%)
Jun 25, 2008 34.30 34.30 34.30 34.30 250 +1.90(+5.86%)
Jun 24, 2008 32.40 32.40 32.40 32.40 412 -3.15(-8.86%)
Jun 23, 2008 35.55 35.55 35.55 35.55 0 +0.00(+0.00%)
Jun 20, 2008 35.55 35.55 35.55 35.55 0 +0.00(+0.00%)
Jun 19, 2008 35.55 35.55 35.55 35.55 0 +0.00(+0.00%)
Jun 18, 2008 35.55 36.05 35.55 35.55 1,108 -0.15(-0.42%)
Jun 17, 2008 35.70 35.70 35.70 35.70 0 +0.00(+0.00%)
Jun 16, 2008 35.70 35.70 35.70 35.70 0 +0.00(+0.00%)
Jun 13, 2008 35.70 35.70 35.70 35.70 0 +0.00(+0.00%)
Jun 12, 2008 35.70 35.70 35.70 35.70 0 +0.00(+0.00%)
Jun 11, 2008 35.70 35.70 35.70 35.70 0 +0.00(+0.00%)
Jun 10, 2008 35.70 35.70 35.70 35.70 200 -3.05(-7.87%)
Jun 09, 2008 38.75 38.75 38.75 38.75 0 +0.00(+0.00%)
Jun 06, 2008 38.75 38.75 38.75 38.75 0 +0.00(+0.00%)
Jun 05, 2008 38.75 38.75 38.75 38.75 0 +0.00(+0.00%)
Jun 04, 2008 38.75 38.75 38.75 38.75 0 +0.00(+0.00%)
Jun 03, 2008 38.75 38.75 38.75 38.75 0 +0.00(+0.00%)
Jun 02, 2008 38.75 38.75 38.75 38.75 0 +0.00(+0.00%)
May 30, 2008 38.75 38.75 38.75 38.75 0 +0.00(+0.00%)
May 29, 2008 38.75 38.75 38.75 38.75 0 +0.00(+0.00%)
May 28, 2008 38.75 38.75 38.75 38.75 0 +0.00(+0.00%)
May 27, 2008 38.75 38.75 38.75 38.75 0 +0.00(+0.00%)
May 26, 2008 38.75 38.75 38.75 38.75 0 +0.00(+0.00%)
May 23, 2008 38.75 38.75 38.75 38.75 0 +0.00(+0.00%)
May 22, 2008 38.75 38.75 38.75 38.75 0 +0.00(+0.00%)
May 21, 2008 38.75 38.75 38.75 38.75 0 +0.00(+0.00%)
May 20, 2008 38.75 38.75 38.75 38.75 0 +0.00(+0.00%)
May 19, 2008 38.75 38.75 38.75 38.75 0 +0.00(+0.00%)
May 16, 2008 38.75 38.75 38.75 38.75 0 +0.00(+0.00%)
May 15, 2008 38.75 38.75 38.75 38.75 0 +0.00(+0.00%)
May 14, 2008 38.75 38.75 38.75 38.75 0 +0.00(+0.00%)
May 13, 2008 38.75 38.75 38.75 38.75 0 +0.00(+0.00%)
May 12, 2008 38.75 38.75 38.75 38.75 200 +0.00(+0.00%)
May 09, 2008 39.70 38.75 38.75 38.75 175 -0.95(-2.39%)
May 08, 2008 39.70 39.70 39.70 39.70 100 -2.90(-6.81%)
May 07, 2008 42.60 42.60 42.60 42.60 0 +0.00(+0.00%)
May 06, 2008 42.60 42.60 42.60 42.60 1,300 -0.30(-0.70%)
May 05, 2008 42.90 42.90 42.90 42.90 1,100 +0.90(+2.14%)
May 02, 2008 41.13 42.00 42.00 42.00 165 +0.87(+2.12%)
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.