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 29, 2016 50.91 50.91 50.91 50.91 292 -2.82(-5.24%)
Apr 26, 2016 53.73 53.73 53.73 433 -0.70(-1.29%)
Apr 21, 2016 54.42 54.42 54.42 327 +0.62(+1.16%)
Apr 19, 2016 53.80 53.80 53.80 126 -1.70(-3.06%)
Apr 15, 2016 55.50 55.50 55.50 266 +0.80(+1.46%)
Apr 14, 2016 54.70 54.70 54.70 54.70 2,112 +0.20(+0.37%)
Apr 13, 2016 54.50 54.50 54.50 54.50 391 +4.25(+8.46%)
Apr 12, 2016 51.73 51.73 50.25 50.25 357 -0.10(-0.20%)
Apr 11, 2016 50.35 50.35 50.35 50.35 443 +0.30(+0.60%)
Apr 07, 2016 50.05 50.05 50.05 295 +1.20(+2.46%)
Apr 06, 2016 48.85 48.85 48.85 48.85 606 -0.22(-0.45%)
Apr 05, 2016 49.07 49.07 49.07 49.07 388 -3.08(-5.91%)
Apr 04, 2016 52.15 52.15 52.15 52.15 395 +0.05(+0.10%)
Apr 01, 2016 49.25 52.10 49.25 52.10 906 -2.62(-4.80%)
Mar 31, 2016 56.25 56.25 54.73 54.73 516 +2.43(+4.64%)
Mar 30, 2016 52.30 52.30 52.30 52.30 504 +2.22(+4.44%)
Mar 29, 2016 50.08 50.08 50.08 50.08 393 -1.75(-3.38%)
Mar 28, 2016 51.83 51.83 51.83 51.83 657 +0.00(+0.00%)
Mar 24, 2016 51.83 51.83 51.83 0 +0.68(+1.32%)
Mar 23, 2016 51.15 51.15 51.15 51.15 846 -1.00(-1.92%)
Mar 22, 2016 52.15 52.15 52.15 52.15 343 -0.95(-1.79%)
Mar 21, 2016 54.15 54.15 52.65 53.10 794 -0.91(-1.68%)
Mar 18, 2016 54.69 54.69 53.35 54.01 1,245 +2.06(+3.97%)
Mar 17, 2016 52.90 52.90 51.95 51.95 1,525 +0.35(+0.68%)
Mar 16, 2016 52.30 52.30 51.60 51.60 2,044 -1.40(-2.64%)
Mar 15, 2016 52.94 53.00 52.82 53.00 1,812 +2.00(+3.92%)
Mar 14, 2016 53.95 53.95 51.00 51.00 1,446 -2.72(-5.06%)
Mar 11, 2016 53.72 53.72 53.72 53.72 2,218 +3.07(+6.06%)
Mar 09, 2016 50.65 50.65 50.65 152 -0.08(-0.15%)
Mar 08, 2016 50.70 50.73 50.70 50.73 1,115 +0.08(+0.15%)
Mar 07, 2016 49.55 50.65 49.55 50.65 885 +1.20(+2.43%)
Mar 04, 2016 49.45 49.45 49.45 49.45 217 -0.70(-1.40%)
Mar 03, 2016 50.15 50.15 49.50 50.15 1,249 +1.05(+2.14%)
Mar 02, 2016 49.10 49.10 49.10 49.10 879 +3.25(+7.09%)
Feb 29, 2016 45.85 45.85 45.85 169 -1.21(-2.57%)
Feb 26, 2016 46.87 47.06 46.25 47.06 1,880 +2.11(+4.69%)
Feb 25, 2016 43.70 44.95 43.70 44.95 632 -1.55(-3.33%)
Feb 24, 2016 46.50 46.50 46.50 46.50 986 +1.35(+2.99%)
Feb 23, 2016 47.00 47.00 45.15 45.15 1,814 -1.84(-3.92%)
Feb 22, 2016 47.18 47.18 46.65 46.99 1,136 +1.35(+2.96%)
Feb 19, 2016 46.31 46.73 45.64 45.64 1,606 +0.91(+2.02%)
Feb 18, 2016 45.51 45.51 44.25 44.73 2,331 +0.99(+2.27%)
Feb 17, 2016 44.04 45.05 43.74 43.74 891 +0.75(+1.74%)
Feb 16, 2016 43.97 43.97 42.83 42.99 4,263 +0.61(+1.44%)
Feb 12, 2016 42.38 42.38 42.38 0 +0.09(+0.21%)
Feb 11, 2016 41.72 42.29 41.60 42.29 1,109 -1.08(-2.49%)
Feb 10, 2016 42.50 43.68 42.50 43.37 1,700 -0.30(-0.69%)
Feb 09, 2016 43.70 43.76 43.67 43.67 1,241 +0.05(+0.11%)
Feb 08, 2016 42.80 43.62 42.80 43.62 785 -0.29(-0.66%)
Feb 05, 2016 44.24 44.58 43.91 43.91 1,174 -4.69(-9.65%)
Feb 04, 2016 48.05 48.60 48.05 48.60 714 -0.55(-1.12%)
Feb 03, 2016 48.83 49.15 48.19 49.15 2,651 +0.36(+0.74%)
Feb 02, 2016 49.65 49.65 48.79 48.79 1,058 -0.86(-1.73%)
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.