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 21, 2011 54.55 54.55 54.55 54.55 0 +0.25(+0.46%)
Apr 14, 2011 54.30 54.30 54.30 54.30 0 +2.30(+4.42%)
Apr 07, 2011 52.00 52.00 52.00 52.00 0 -4.45(-7.88%)
Mar 28, 2011 56.45 56.45 56.45 0 +0.20(+0.36%)
Mar 18, 2011 56.25 56.25 56.25 0 +1.34(+2.44%)
Mar 16, 2011 54.91 54.91 54.91 54.91 0 +0.91(+1.69%)
Mar 15, 2011 54.00 54.00 54.00 54.00 126 -0.70(-1.28%)
Mar 09, 2011 54.70 54.70 54.70 54.70 0 -2.30(-4.04%)
Mar 03, 2011 57.00 57.00 57.00 57.00 0 +0.45(+0.80%)
Mar 01, 2011 56.55 56.55 56.55 0 +1.59(+2.89%)
Feb 28, 2011 54.96 54.96 54.96 54.96 159 +0.81(+1.50%)
Feb 25, 2011 54.15 54.15 54.15 54.15 150 +0.25(+0.46%)
Feb 24, 2011 53.37 53.90 53.37 53.90 592 -0.60(-1.10%)
Feb 23, 2011 54.50 54.50 54.50 54.50 456 -4.00(-6.84%)
Feb 16, 2011 58.50 58.50 58.50 150 +0.10(+0.17%)
Feb 15, 2011 58.30 58.40 58.30 58.40 625 +3.40(+6.18%)
Feb 11, 2011 55.00 55.00 55.00 0 +3.00(+5.77%)
Feb 10, 2011 52.00 52.00 52.00 52.00 411 -2.18(-4.02%)
Feb 09, 2011 54.18 54.18 54.18 54.18 105 -1.47(-2.64%)
Feb 08, 2011 55.65 55.65 55.65 55.65 1,066 +0.40(+0.72%)
Feb 07, 2011 55.25 55.25 55.05 55.25 10,415 -2.40(-4.16%)
Feb 04, 2011 57.70 58.15 57.65 57.65 6,455 +0.10(+0.17%)
Feb 03, 2011 57.55 57.55 57.55 57.55 164 +0.05(+0.09%)
Feb 02, 2011 57.50 57.71 57.50 57.50 2,660 -0.20(-0.35%)
Feb 01, 2011 57.70 57.70 57.70 57.70 1,120 -1.34(-2.27%)
Jan 31, 2011 59.04 59.04 59.04 59.04 309 -0.11(-0.19%)
Jan 28, 2011 59.15 59.15 59.15 59.15 104 +1.05(+1.81%)
Jan 26, 2011 58.10 58.10 58.10 0 -1.10(-1.86%)
Jan 25, 2011 59.45 59.45 59.20 59.20 566 -0.43(-0.72%)
Jan 24, 2011 59.60 59.63 59.60 59.63 648 -0.87(-1.44%)
Jan 21, 2011 60.40 60.50 60.30 60.50 820 +0.35(+0.58%)
Jan 20, 2011 60.05 60.15 60.05 60.15 475 -0.40(-0.66%)
Jan 19, 2011 60.55 60.55 60.55 60.55 279 -0.40(-0.66%)
Jan 18, 2011 60.95 60.95 60.95 60.95 679 -0.89(-1.44%)
Jan 14, 2011 61.70 61.84 61.70 61.84 977 +0.63(+1.03%)
Jan 12, 2011 61.21 61.21 61.21 0 -0.64(-1.03%)
Jan 11, 2011 61.85 61.85 61.85 61.85 1,789 -1.30(-2.06%)
Jan 07, 2011 63.15 63.15 63.15 150 -0.50(-0.79%)
Jan 06, 2011 63.65 63.65 63.65 63.65 185 +1.14(+1.82%)
Jan 03, 2011 62.51 62.51 62.51 0 +0.21(+0.34%)
Dec 31, 2010 61.51 62.30 61.51 62.30 330 +0.90(+1.47%)
Dec 30, 2010 62.00 62.00 61.40 61.40 1,269 -0.55(-0.89%)
Dec 29, 2010 61.95 61.95 61.95 61.95 904 +1.79(+2.98%)
Dec 28, 2010 60.30 60.30 60.16 60.16 508 -1.83(-2.95%)
Dec 27, 2010 61.00 61.99 61.00 61.99 778 +1.43(+2.36%)
Dec 23, 2010 60.56 60.56 60.56 60.56 200 -0.19(-0.31%)
Dec 22, 2010 60.75 60.75 59.95 60.75 534 +0.92(+1.54%)
Dec 21, 2010 60.80 60.80 59.83 59.83 386 -0.62(-1.03%)
Dec 16, 2010 60.45 60.45 60.45 0 -1.15(-1.87%)
Dec 15, 2010 61.60 61.60 61.60 61.60 100 +1.44(+2.39%)
Dec 14, 2010 60.16 60.20 60.16 60.16 655 -0.68(-1.12%)
Dec 13, 2010 60.84 60.84 60.84 60.84 0 +0.00(+0.00%)
Dec 09, 2010 60.84 60.84 60.84 0 -3.76(-5.82%)
Dec 07, 2010 64.60 64.60 64.60 0 -0.23(-0.35%)
Dec 06, 2010 64.83 64.83 64.83 64.83 168 -0.77(-1.17%)
Dec 03, 2010 65.60 65.60 65.60 65.60 109 +1.54(+2.40%)
Dec 02, 2010 64.06 64.06 64.06 64.06 246 +0.61(+0.96%)
Dec 01, 2010 63.45 63.45 63.45 63.45 425 -0.05(-0.08%)
Nov 30, 2010 63.50 63.50 63.50 63.50 248 +0.25(+0.40%)
Nov 26, 2010 63.25 63.25 63.25 63.25 100 -2.85(-4.31%)
Nov 24, 2010 66.10 66.10 66.10 66.10 200 +0.29(+0.44%)
Nov 23, 2010 65.81 65.81 65.81 65.81 450 -1.56(-2.32%)
Nov 19, 2010 67.37 67.37 67.37 67.37 0 -1.81(-2.62%)
Nov 15, 2010 69.18 69.18 69.18 69.18 0 -0.80(-1.14%)
Nov 11, 2010 69.98 69.98 69.98 69.98 0 +0.83(+1.20%)
Nov 10, 2010 69.15 69.15 69.15 69.15 100 +0.84(+1.23%)
Nov 09, 2010 68.31 68.31 68.31 68.31 200 -2.05(-2.91%)
Nov 08, 2010 70.36 70.36 70.36 70.36 200 +2.16(+3.17%)
Nov 04, 2010 68.20 68.20 68.20 0 -0.65(-0.94%)
Nov 03, 2010 68.85 68.85 68.85 68.85 200 +1.20(+1.77%)
Nov 02, 2010 67.65 67.65 67.65 67.65 350 -1.25(-1.81%)
Oct 29, 2010 68.90 68.90 68.90 0 +0.10(+0.15%)
Oct 26, 2010 68.80 68.80 68.80 0 -2.85(-3.98%)
Oct 18, 2010 71.65 71.65 71.65 0 -1.17(-1.61%)
Oct 15, 2010 72.66 72.82 72.66 72.82 300 -1.48(-1.99%)
Oct 13, 2010 74.30 74.30 74.30 200 +3.31(+4.66%)
Oct 12, 2010 70.85 70.99 70.85 70.99 500 -0.31(-0.43%)
Oct 08, 2010 71.30 71.30 71.30 0 -0.40(-0.56%)
Oct 07, 2010 71.70 71.70 71.70 71.70 354 -1.58(-2.16%)
Oct 05, 2010 73.28 73.28 73.28 0 +2.63(+3.72%)
Oct 01, 2010 70.65 70.65 70.65 150 +0.65(+0.93%)
Sep 28, 2010 70.00 70.00 70.00 0 -0.68(-0.96%)
Sep 27, 2010 70.93 70.93 70.68 70.68 2,420 +1.10(+1.58%)
Sep 24, 2010 69.34 69.58 69.34 69.58 555 +0.38(+0.55%)
Sep 23, 2010 69.20 69.20 69.20 69.20 285 -0.30(-0.43%)
Sep 22, 2010 69.64 69.64 69.00 69.50 1,895 -0.15(-0.22%)
Sep 21, 2010 69.80 70.25 69.65 69.65 1,654 -0.14(-0.20%)
Sep 20, 2010 69.65 69.79 69.20 69.79 959 -0.79(-1.12%)
Sep 17, 2010 70.25 70.58 70.25 70.58 511 -1.19(-1.66%)
Sep 15, 2010 70.90 71.77 70.90 71.77 565 +0.27(+0.38%)
Sep 14, 2010 71.20 71.50 71.20 71.50 2,305 -0.65(-0.90%)
Sep 13, 2010 71.11 72.15 71.11 72.15 1,231 +1.20(+1.69%)
Sep 09, 2010 70.95 70.95 70.95 0 -0.10(-0.14%)
Sep 08, 2010 71.05 71.05 71.05 71.05 206 -0.40(-0.56%)
Sep 02, 2010 71.45 71.45 71.45 0 -1.16(-1.60%)
Sep 01, 2010 72.61 72.61 72.61 72.61 150 +1.55(+2.18%)
Aug 31, 2010 71.06 71.06 71.06 71.06 200 -0.56(-0.78%)
Aug 30, 2010 72.20 72.20 71.55 71.62 674 +0.28(+0.39%)
Aug 25, 2010 71.34 71.34 71.34 0 +2.06(+2.97%)
Aug 24, 2010 69.28 69.28 69.28 69.28 300 +1.48(+2.18%)
Aug 23, 2010 68.65 68.65 67.80 67.80 1,477 -1.50(-2.16%)
Aug 20, 2010 68.82 69.30 68.82 69.30 655 -1.10(-1.56%)
Aug 18, 2010 70.40 70.40 70.40 0 -1.02(-1.43%)
Aug 17, 2010 70.75 71.42 70.75 71.42 241 +1.42(+2.03%)
Aug 16, 2010 70.57 70.57 70.00 70.00 4,608 -0.50(-0.71%)
Aug 13, 2010 70.50 70.50 70.50 70.50 519 +2.75(+4.06%)
Aug 11, 2010 67.75 67.75 67.75 0 -4.95(-6.81%)
Aug 06, 2010 72.70 72.70 72.70 200 +3.51(+5.07%)
Aug 04, 2010 69.19 69.19 69.19 0 +1.43(+2.11%)
Aug 02, 2010 67.76 67.76 67.76 0 +2.21(+3.37%)
Jul 30, 2010 65.55 65.55 65.55 65.55 359 +0.44(+0.68%)
Jul 29, 2010 65.11 65.11 65.11 65.11 200 -0.99(-1.50%)
Jul 28, 2010 66.10 66.10 66.10 66.10 390 -1.70(-2.51%)
Jul 23, 2010 67.80 67.80 67.80 0 +0.85(+1.27%)
Jul 22, 2010 66.95 66.95 66.95 66.95 150 +2.00(+3.08%)
Jul 21, 2010 65.05 65.05 64.95 64.95 699 -0.93(-1.41%)
Jul 20, 2010 64.74 65.88 64.74 65.88 1,769 +1.43(+2.22%)
Jul 16, 2010 64.45 64.45 64.45 0 +0.00(+0.00%)
Jul 15, 2010 64.45 64.45 64.45 64.45 198 -1.24(-1.89%)
Jul 14, 2010 65.69 65.69 65.69 65.69 478 -2.54(-3.72%)
Jul 09, 2010 68.23 68.23 68.23 68.23 0 +0.17(+0.25%)
Jul 08, 2010 68.06 68.06 68.06 68.06 168 -0.29(-0.42%)
Jul 07, 2010 68.30 68.35 68.30 68.35 259 +0.84(+1.24%)
Jul 06, 2010 67.51 67.51 67.51 67.51 588 +2.31(+3.54%)
Jul 02, 2010 65.25 65.25 65.20 65.20 668 +0.40(+0.62%)
Jul 01, 2010 65.16 65.16 64.80 64.80 450 -0.55(-0.84%)
Jun 30, 2010 65.35 65.35 65.35 65.35 200 +0.30(+0.46%)
Jun 28, 2010 65.05 65.05 65.05 0 +0.94(+1.46%)
Jun 25, 2010 64.11 64.11 64.11 64.11 200 -0.87(-1.33%)
Jun 24, 2010 64.55 64.98 64.55 64.98 2,924 -1.25(-1.89%)
Jun 23, 2010 66.23 66.23 66.23 66.23 100 +1.23(+1.89%)
Jun 21, 2010 65.00 65.00 65.00 0 -1.65(-2.48%)
Jun 18, 2010 66.65 66.65 66.65 66.65 200 +2.67(+4.17%)
Jun 17, 2010 63.98 63.98 63.98 63.98 200 +1.07(+1.70%)
Jun 16, 2010 62.91 62.91 62.91 62.91 200 -0.69(-1.08%)
Jun 15, 2010 62.00 63.60 62.00 63.60 1,100 +1.78(+2.88%)
Jun 14, 2010 61.12 61.82 61.12 61.82 400 +1.82(+3.03%)
Jun 11, 2010 60.00 60.00 60.00 60.00 200 +3.55(+6.29%)
Jun 10, 2010 56.45 56.45 56.45 56.45 350 -2.01(-3.44%)
Jun 08, 2010 58.46 58.46 58.46 58.46 0 -0.28(-0.48%)
Jun 07, 2010 58.74 58.74 58.74 58.74 130 -0.26(-0.44%)
Jun 04, 2010 59.13 59.13 59.00 59.00 600 -1.70(-2.80%)
Jun 03, 2010 60.70 60.70 60.70 60.70 200 -0.55(-0.90%)
Jun 02, 2010 61.25 61.25 61.25 61.25 400 -0.10(-0.16%)
Jun 01, 2010 61.35 61.35 61.35 61.35 700 -1.55(-2.46%)
May 28, 2010 62.80 62.90 61.94 62.90 2,153 +3.71(+6.27%)
May 27, 2010 59.20 59.20 59.15 59.19 1,219 +3.24(+5.79%)
May 25, 2010 55.95 55.95 55.95 600 -4.15(-6.91%)
May 24, 2010 60.86 60.86 60.10 60.10 576 +2.00(+3.44%)
May 21, 2010 58.10 58.10 58.10 58.10 200 -0.30(-0.51%)
May 20, 2010 59.44 59.44 58.40 58.40 450 -5.05(-7.96%)
May 19, 2010 63.45 63.45 63.45 63.45 100 -0.33(-0.52%)
May 18, 2010 63.78 63.78 63.78 63.78 600 +1.28(+2.05%)
May 17, 2010 63.10 63.10 62.50 62.50 350 -0.11(-0.18%)
May 14, 2010 62.75 62.76 62.61 62.61 308 -0.54(-0.86%)
May 12, 2010 63.15 63.15 63.15 63.15 920 +1.85(+3.02%)
May 11, 2010 61.30 61.30 61.30 61.30 230 +0.85(+1.41%)
May 10, 2010 60.90 60.90 60.45 60.45 510 +2.10(+3.60%)
May 07, 2010 59.60 59.60 58.35 58.35 1,600 -0.25(-0.43%)
May 06, 2010 61.00 61.00 58.60 58.60 5,061 -2.80(-4.56%)
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.