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 (%)
Jun 28, 2012 58.10 58.10 58.10 0 -0.52(-0.89%)
Jun 27, 2012 58.62 58.62 58.62 58.62 200 +1.90(+3.35%)
Jun 21, 2012 56.72 56.72 56.72 0 +1.35(+2.44%)
Jun 14, 2012 55.37 55.37 55.37 0 -1.13(-2.00%)
May 29, 2012 56.50 56.50 56.50 0 +2.19(+4.03%)
May 25, 2012 54.31 54.31 54.31 54.31 304 +1.01(+1.89%)
May 24, 2012 53.30 53.30 53.30 53.30 197 -0.08(-0.15%)
May 17, 2012 53.38 53.38 53.38 0 -0.58(-1.07%)
May 16, 2012 53.96 53.96 53.96 53.96 188 -0.44(-0.81%)
May 15, 2012 54.40 54.40 54.40 54.40 200 -7.88(-12.65%)
Apr 12, 2012 62.28 62.28 62.28 0 +0.98(+1.60%)
Apr 03, 2012 61.30 61.30 61.30 0 -1.40(-2.23%)
Mar 16, 2012 62.70 62.70 62.70 0 +1.23(+2.00%)
Feb 15, 2012 61.47 61.47 61.47 0 +1.92(+3.22%)
Feb 09, 2012 59.55 59.55 59.55 0 +1.41(+2.43%)
Feb 08, 2012 58.14 58.14 58.14 58.14 690 -0.49(-0.84%)
Feb 07, 2012 58.63 58.63 58.63 58.63 188 +1.36(+2.37%)
Feb 01, 2012 57.27 57.27 57.27 0 -0.43(-0.75%)
Jan 31, 2012 57.70 57.70 57.70 57.70 2,500 +0.70(+1.23%)
Jan 26, 2012 57.00 57.00 57.00 57.00 0 +0.05(+0.09%)
Jan 20, 2012 56.95 56.95 56.95 56.95 0 +0.20(+0.35%)
Jan 19, 2012 56.60 56.85 56.60 56.75 3,100 -0.20(-0.35%)
Jan 17, 2012 56.95 56.95 56.95 0 -0.95(-1.64%)
Jan 12, 2012 57.90 57.90 57.90 0 +0.26(+0.45%)
Jan 10, 2012 57.64 57.64 57.64 100 -1.46(-2.47%)
Jan 05, 2012 59.10 59.10 59.10 0 -2.05(-3.35%)
Jan 03, 2012 61.15 61.15 61.15 0 +0.90(+1.49%)
Dec 30, 2011 60.25 60.25 60.25 60.25 103 +1.80(+3.08%)
Dec 27, 2011 58.45 58.45 58.45 58.45 0 +0.65(+1.12%)
Dec 21, 2011 57.80 57.80 57.80 57.80 0 +2.09(+3.75%)
Dec 20, 2011 55.71 55.71 55.71 55.71 179 +1.01(+1.85%)
Dec 19, 2011 54.96 55.05 54.70 54.70 6,390 -1.01(-1.81%)
Dec 16, 2011 55.71 55.71 55.71 55.71 535 -0.06(-0.11%)
Dec 14, 2011 55.77 55.77 55.77 55.77 0 +0.22(+0.40%)
Dec 09, 2011 55.55 55.55 55.55 55.55 0 +1.15(+2.11%)
Dec 08, 2011 54.40 54.40 54.40 54.40 179 +2.20(+4.21%)
Dec 07, 2011 52.20 52.20 52.20 52.20 153 -2.97(-5.38%)
Nov 30, 2011 55.17 55.17 55.17 0 +1.32(+2.45%)
Nov 28, 2011 53.85 53.85 53.85 122 +0.65(+1.22%)
Nov 25, 2011 53.19 53.22 53.19 53.20 1,099 +0.40(+0.76%)
Nov 22, 2011 52.80 52.80 52.80 52.80 0 +1.22(+2.37%)
Nov 21, 2011 51.40 51.58 51.40 51.58 460 -0.95(-1.81%)
Nov 18, 2011 52.53 52.53 52.53 52.53 220 -1.28(-2.38%)
Nov 16, 2011 53.81 53.81 53.81 0 -0.44(-0.81%)
Nov 15, 2011 54.25 54.25 54.25 54.25 100 -0.67(-1.22%)
Nov 11, 2011 54.92 54.92 54.92 0 -0.07(-0.13%)
Nov 10, 2011 54.99 54.99 54.99 54.99 400 +0.84(+1.55%)
Nov 09, 2011 53.87 54.15 53.75 54.15 652 +0.20(+0.37%)
Nov 07, 2011 53.95 53.95 53.95 53.95 0 -0.54(-0.99%)
Nov 03, 2011 54.49 54.49 54.49 0 -0.36(-0.66%)
Nov 02, 2011 54.85 54.85 54.85 54.85 752 -1.63(-2.89%)
Oct 27, 2011 56.48 56.48 56.48 0 +1.09(+1.97%)
Oct 25, 2011 55.39 55.39 55.39 0 +3.54(+6.83%)
Oct 20, 2011 51.85 51.85 51.85 0 -0.25(-0.48%)
Oct 19, 2011 52.10 52.10 52.10 52.10 200 -1.32(-2.47%)
Oct 18, 2011 52.35 53.42 52.35 53.42 700 +1.67(+3.23%)
Oct 11, 2011 51.75 51.75 51.75 0 +2.26(+4.57%)
Oct 05, 2011 49.49 49.49 49.49 0 -1.36(-2.67%)
Sep 30, 2011 50.85 50.85 50.85 50.85 0 -0.04(-0.08%)
Sep 29, 2011 50.89 50.89 50.89 50.89 200 +0.95(+1.90%)
Sep 28, 2011 50.50 50.50 49.94 49.94 600 -1.36(-2.65%)
Sep 27, 2011 51.30 51.30 51.30 51.30 400 -1.42(-2.69%)
Sep 08, 2011 52.72 52.72 52.72 0 +1.07(+2.07%)
Sep 07, 2011 51.50 51.65 51.50 51.65 1,573 +0.56(+1.10%)
Sep 02, 2011 51.09 51.09 51.09 0 +3.09(+6.44%)
Aug 29, 2011 48.00 48.00 48.00 0 +0.50(+1.05%)
Aug 19, 2011 47.50 47.50 47.50 0 +0.39(+0.83%)
Aug 11, 2011 47.11 47.11 47.11 0 +0.26(+0.55%)
Aug 08, 2011 46.85 46.85 46.85 46.85 0 -2.32(-4.72%)
Aug 05, 2011 49.17 49.17 49.17 49.17 445 -0.77(-1.54%)
Aug 04, 2011 50.11 50.11 49.94 49.94 700 -1.85(-3.57%)
Aug 02, 2011 51.79 51.79 51.79 0 +0.50(+0.97%)
Aug 01, 2011 51.58 51.58 51.29 51.29 400 +1.94(+3.93%)
Jul 25, 2011 49.35 49.35 49.35 0 -0.57(-1.14%)
Jul 22, 2011 49.88 49.92 49.88 49.92 500 -0.28(-0.56%)
Jul 21, 2011 50.27 50.27 50.20 50.20 1,170 +1.83(+3.78%)
Jul 20, 2011 48.37 48.37 48.37 48.37 292 -4.63(-8.74%)
Jul 08, 2011 53.00 53.00 53.00 108 -1.20(-2.21%)
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.