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, 2017 48.62 48.62 48.62 0 +0.47(+0.98%)
Jun 27, 2017 48.15 48.15 48.15 112 -0.24(-0.49%)
Jun 22, 2017 48.39 48.39 48.39 12 -0.16(-0.33%)
Jun 21, 2017 48.55 48.55 48.55 48.55 144 -0.18(-0.37%)
Jun 20, 2017 48.73 48.73 48.73 48.73 282 +0.54(+1.12%)
Jun 16, 2017 48.19 48.19 48.19 117 -0.08(-0.17%)
Jun 14, 2017 48.27 48.27 48.27 22 -0.58(-1.19%)
Jun 13, 2017 48.73 48.85 48.73 48.85 595 +0.59(+1.21%)
Jun 12, 2017 48.27 48.27 48.27 48.27 199 -1.34(-2.69%)
Jun 07, 2017 49.60 49.60 49.60 159 +0.54(+1.10%)
Jun 06, 2017 49.06 49.06 49.06 49.06 356 +1.37(+2.87%)
Jun 01, 2017 47.69 47.69 47.69 131 +0.23(+0.48%)
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%)
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.