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 27, 2016 50.50 50.50 50.50 403 +2.18(+4.51%)
May 26, 2016 48.32 48.32 48.32 48.32 385 -0.14(-0.29%)
May 25, 2016 48.46 48.46 48.46 48.46 332 -0.98(-1.99%)
May 24, 2016 49.45 49.45 49.45 49.45 384 -0.26(-0.51%)
May 20, 2016 49.70 49.70 49.70 221 +0.40(+0.81%)
May 19, 2016 49.30 49.98 49.30 49.30 1,042 +0.52(+1.07%)
May 17, 2016 48.78 48.78 48.78 128 +0.11(+0.23%)
May 16, 2016 48.67 48.67 48.67 48.67 476 -2.45(-4.79%)
May 13, 2016 51.12 51.12 51.12 51.12 227 +2.25(+4.60%)
May 12, 2016 48.87 48.87 48.87 48.87 439 -0.75(-1.51%)
May 11, 2016 50.45 50.45 49.62 49.62 391 +1.11(+2.30%)
May 09, 2016 48.51 48.51 48.51 229 -2.22(-4.39%)
May 03, 2016 50.73 50.73 50.73 117 -1.61(-3.07%)
May 02, 2016 50.88 52.34 50.88 52.34 498 +1.43(+2.80%)
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%)
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.