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 (%)
May 31, 2017 47.15 47.46 47.15 47.46 329 -0.14(-0.29%)
May 30, 2017 47.60 47.60 47.60 47.60 228 +1.07(+2.30%)
May 26, 2017 46.09 46.81 46.09 46.53 640 -0.73(-1.54%)
May 25, 2017 47.26 47.26 47.26 47.26 269 -0.06(-0.12%)
May 24, 2017 47.32 47.32 47.32 47.32 222 -0.55(-1.15%)
May 23, 2017 47.87 47.87 47.87 47.87 200 +0.65(+1.38%)
May 16, 2017 47.22 47.22 47.22 0 -0.05(-0.11%)
May 09, 2017 47.27 47.27 47.27 23 +0.49(+1.05%)
May 08, 2017 46.75 46.78 46.75 46.78 202,337 +0.01(+0.02%)
May 05, 2017 46.65 46.84 46.65 46.77 8,671 -1.43(-2.97%)
May 04, 2017 48.20 48.20 48.20 48.20 266 +0.77(+1.62%)
May 03, 2017 47.62 47.62 47.43 47.43 1,102 -1.43(-2.93%)
Apr 28, 2017 48.86 48.86 48.86 211 -1.33(-2.65%)
Apr 24, 2017 50.19 50.19 50.19 138 +0.03(+0.05%)
Apr 21, 2017 50.16 50.16 50.16 50.16 219 -0.41(-0.80%)
Apr 20, 2017 50.52 50.57 50.52 50.57 286 -0.74(-1.44%)
Apr 12, 2017 51.31 51.31 51.31 191 +0.31(+0.61%)
Apr 11, 2017 51.00 51.00 51.00 51.00 2,270 -1.21(-2.32%)
Apr 10, 2017 52.21 52.21 52.21 52.21 184 -0.09(-0.17%)
Apr 06, 2017 52.30 52.30 52.30 106 -1.40(-2.61%)
Apr 04, 2017 53.70 53.70 53.70 63 +2.09(+4.04%)
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%)
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.