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 29, 2016 52.95 52.95 52.95 263 +3.79(+7.71%)
Jun 28, 2016 49.16 49.16 49.16 49.16 350 -2.49(-4.82%)
Jun 24, 2016 51.65 51.65 51.65 275 +0.15(+0.29%)
Jun 23, 2016 51.50 51.50 51.50 51.50 623 -1.06(-2.02%)
Jun 22, 2016 53.06 53.06 52.56 52.56 3,061 -0.88(-1.64%)
Jun 21, 2016 52.37 53.44 52.37 53.44 679 +1.02(+1.94%)
Jun 20, 2016 53.88 53.88 52.42 52.42 934 -0.58(-1.09%)
Jun 17, 2016 53.10 53.30 52.50 53.00 3,908 +1.05(+2.02%)
Jun 16, 2016 51.95 51.95 51.95 51.95 702 -2.38(-4.37%)
Jun 15, 2016 53.41 54.33 53.41 54.33 1,253 +0.19(+0.34%)
Jun 14, 2016 54.14 54.14 54.14 54.14 223 +0.78(+1.46%)
Jun 13, 2016 53.36 53.36 53.36 53.36 482 -0.64(-1.19%)
Jun 10, 2016 54.00 54.00 54.00 54.00 809 +0.00(+0.00%)
Jun 09, 2016 54.33 54.33 53.70 54.00 3,999 +1.42(+2.70%)
Jun 08, 2016 52.58 52.58 52.58 52.58 308 -0.71(-1.33%)
Jun 07, 2016 53.29 53.29 53.29 53.29 548 +1.10(+2.11%)
Jun 03, 2016 52.19 52.19 52.19 412 -0.71(-1.34%)
Jun 02, 2016 52.90 52.90 52.90 52.90 265 +2.40(+4.75%)
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%)
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%)
Feb 01, 2016 49.33 49.65 49.33 49.65 3,082 +0.12(+0.25%)
Jan 29, 2016 49.42 49.60 49.30 49.52 1,536 -0.04(-0.07%)
Jan 28, 2016 49.60 49.60 48.95 49.56 2,638 +0.48(+0.98%)
Jan 27, 2016 49.32 49.32 48.86 49.08 1,696 +0.26(+0.53%)
Jan 26, 2016 49.02 49.05 48.82 48.82 2,998 -0.63(-1.27%)
Jan 25, 2016 49.73 50.02 49.45 49.45 2,317 -0.30(-0.60%)
Jan 22, 2016 49.94 49.94 49.25 49.75 2,369 -0.67(-1.33%)
Jan 21, 2016 49.99 50.42 49.99 50.42 961 +0.57(+1.14%)
Jan 20, 2016 50.45 50.45 49.85 49.85 1,699 -1.05(-2.06%)
Jan 19, 2016 51.99 52.04 50.90 50.90 4,315 -0.07(-0.14%)
Jan 15, 2016 50.97 50.97 50.97 0 -0.58(-1.13%)
Jan 14, 2016 51.16 52.54 51.11 51.55 8,323 -0.67(-1.28%)
Jan 13, 2016 52.95 53.38 52.22 52.22 1,161 -1.39(-2.59%)
Jan 12, 2016 53.63 54.25 52.92 53.61 1,904 -1.10(-2.01%)
Jan 11, 2016 54.95 54.95 54.71 54.71 3,696 -0.24(-0.44%)
Jan 08, 2016 57.07 57.07 54.95 54.95 951 -0.90(-1.61%)
Jan 07, 2016 56.15 56.15 55.46 55.85 908 -1.78(-3.10%)
Jan 06, 2016 57.34 57.92 57.34 57.63 710 -0.87(-1.48%)
Jan 05, 2016 58.50 58.50 58.50 58.50 611 -0.96(-1.61%)
Jan 04, 2016 58.11 59.46 58.11 59.46 1,783 -0.49(-0.82%)
Dec 31, 2015 59.95 59.95 59.95 0 -0.14(-0.23%)
Dec 30, 2015 60.09 60.09 60.09 60.09 487 -0.06(-0.10%)
Dec 29, 2015 60.49 60.49 60.12 60.15 8,753 +1.50(+2.56%)
Dec 28, 2015 58.65 58.65 58.65 58.65 430 -1.10(-1.84%)
Dec 24, 2015 59.75 59.75 59.75 0 +0.70(+1.19%)
Dec 23, 2015 59.78 59.78 58.92 59.05 1,722 +0.97(+1.67%)
Dec 22, 2015 58.47 58.95 58.08 58.08 1,536 -0.94(-1.59%)
Dec 21, 2015 58.92 59.02 58.37 59.02 2,288 -0.66(-1.11%)
Dec 18, 2015 59.68 59.68 59.68 59.68 951 +0.18(+0.30%)
Dec 17, 2015 59.38 59.58 59.15 59.50 2,686 +0.56(+0.95%)
Dec 16, 2015 58.76 58.94 58.65 58.94 2,609 +0.64(+1.10%)
Dec 15, 2015 58.10 59.36 57.97 58.30 8,400 +0.70(+1.22%)
Dec 14, 2015 58.15 58.15 57.60 57.60 1,322 -1.00(-1.71%)
Dec 11, 2015 58.60 58.60 58.60 58.60 1,063 -0.20(-0.34%)
Dec 10, 2015 59.38 59.38 58.80 58.80 2,324 -1.79(-2.95%)
Dec 09, 2015 60.34 60.59 60.06 60.59 1,154 +0.19(+0.31%)
Dec 08, 2015 59.90 60.40 59.90 60.40 1,091 -1.31(-2.12%)
Dec 07, 2015 62.10 62.10 61.71 61.71 1,645 +1.51(+2.51%)
Dec 04, 2015 60.53 60.65 60.20 60.20 1,308 -1.24(-2.02%)
Dec 03, 2015 61.62 61.62 61.44 61.44 721 +0.69(+1.14%)
Dec 02, 2015 61.45 61.45 60.75 60.75 63,971 -1.50(-2.41%)
Dec 01, 2015 62.13 62.25 61.70 62.25 1,420 -1.00(-1.58%)
Nov 30, 2015 63.25 63.25 63.25 63.25 989 +0.41(+0.65%)
Nov 27, 2015 62.41 62.84 62.41 62.84 449 -1.82(-2.81%)
Nov 25, 2015 64.66 64.66 64.66 0 -0.71(-1.09%)
Nov 24, 2015 64.92 65.37 64.92 65.37 1,055 -0.00(-0.01%)
Nov 23, 2015 65.38 1,365 -0.22(-0.34%)
Nov 20, 2015 65.60 65.60 65.60 65.60 551 -0.35(-0.53%)
Nov 19, 2015 65.53 65.95 65.53 65.95 1,003 +3.58(+5.73%)
Nov 18, 2015 62.01 62.38 62.01 62.38 20,549 +0.22(+0.35%)
Nov 17, 2015 62.16 62.16 62.16 62.16 48,677 +1.01(+1.65%)
Nov 16, 2015 61.15 61.15 61.15 61.15 236 -1.69(-2.69%)
Nov 06, 2015 62.84 62.84 62.84 97 -0.86(-1.35%)
Oct 30, 2015 63.70 63.70 63.70 0 -1.29(-1.98%)
Oct 28, 2015 64.99 64.99 64.99 0 -2.71(-4.00%)
Oct 23, 2015 67.70 67.70 67.70 0 +2.45(+3.75%)
Oct 15, 2015 65.25 65.25 65.25 77 +2.66(+4.25%)
Oct 05, 2015 62.59 62.59 62.59 0 +4.19(+7.17%)
Sep 29, 2015 58.40 58.40 58.40 0 -2.15(-3.55%)
Sep 28, 2015 60.55 60.55 60.55 60.55 260 -1.27(-2.05%)
Sep 24, 2015 61.82 61.82 61.82 0 -1.38(-2.18%)
Sep 21, 2015 63.20 63.20 63.20 0 -0.86(-1.34%)
Sep 18, 2015 64.06 64.06 64.06 64.06 425 +0.52(+0.82%)
Sep 15, 2015 63.54 63.54 63.54 0 -0.77(-1.20%)
Sep 11, 2015 64.31 64.31 64.31 0 +7.93(+14.06%)
Sep 04, 2015 56.38 56.38 56.38 21 -1.16(-2.02%)
Sep 01, 2015 57.55 57.55 57.55 0 +2.50(+4.54%)
Aug 24, 2015 55.05 55.05 55.05 0 -6.96(-11.22%)
Aug 19, 2015 62.01 62.01 62.01 0 -2.11(-3.29%)
Aug 17, 2015 64.12 64.12 64.12 0 -8.62(-11.85%)
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.