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 (%)
Jul 30, 2010 65.55 65.55 65.55 65.55 359 +0.44(+0.68%)
Jul 29, 2010 65.11 65.11 65.11 65.11 200 -0.99(-1.50%)
Jul 28, 2010 66.10 66.10 66.10 66.10 390 -1.70(-2.51%)
Jul 23, 2010 67.80 67.80 67.80 0 +0.85(+1.27%)
Jul 22, 2010 66.95 66.95 66.95 66.95 150 +2.00(+3.08%)
Jul 21, 2010 65.05 65.05 64.95 64.95 699 -0.93(-1.41%)
Jul 20, 2010 64.74 65.88 64.74 65.88 1,769 +1.43(+2.22%)
Jul 16, 2010 64.45 64.45 64.45 0 +0.00(+0.00%)
Jul 15, 2010 64.45 64.45 64.45 64.45 198 -1.24(-1.89%)
Jul 14, 2010 65.69 65.69 65.69 65.69 478 -2.54(-3.72%)
Jul 09, 2010 68.23 68.23 68.23 68.23 0 +0.17(+0.25%)
Jul 08, 2010 68.06 68.06 68.06 68.06 168 -0.29(-0.42%)
Jul 07, 2010 68.30 68.35 68.30 68.35 259 +0.84(+1.24%)
Jul 06, 2010 67.51 67.51 67.51 67.51 588 +2.31(+3.54%)
Jul 02, 2010 65.25 65.25 65.20 65.20 668 +0.40(+0.62%)
Jul 01, 2010 65.16 65.16 64.80 64.80 450 -0.55(-0.84%)
Jun 30, 2010 65.35 65.35 65.35 65.35 200 +0.30(+0.46%)
Jun 28, 2010 65.05 65.05 65.05 0 +0.94(+1.46%)
Jun 25, 2010 64.11 64.11 64.11 64.11 200 -0.87(-1.33%)
Jun 24, 2010 64.55 64.98 64.55 64.98 2,924 -1.25(-1.89%)
Jun 23, 2010 66.23 66.23 66.23 66.23 100 +1.23(+1.89%)
Jun 21, 2010 65.00 65.00 65.00 0 -1.65(-2.48%)
Jun 18, 2010 66.65 66.65 66.65 66.65 200 +2.67(+4.17%)
Jun 17, 2010 63.98 63.98 63.98 63.98 200 +1.07(+1.70%)
Jun 16, 2010 62.91 62.91 62.91 62.91 200 -0.69(-1.08%)
Jun 15, 2010 62.00 63.60 62.00 63.60 1,100 +1.78(+2.88%)
Jun 14, 2010 61.12 61.82 61.12 61.82 400 +1.82(+3.03%)
Jun 11, 2010 60.00 60.00 60.00 60.00 200 +3.55(+6.29%)
Jun 10, 2010 56.45 56.45 56.45 56.45 350 -2.01(-3.44%)
Jun 08, 2010 58.46 58.46 58.46 58.46 0 -0.28(-0.48%)
Jun 07, 2010 58.74 58.74 58.74 58.74 130 -0.26(-0.44%)
Jun 04, 2010 59.13 59.13 59.00 59.00 600 -1.70(-2.80%)
Jun 03, 2010 60.70 60.70 60.70 60.70 200 -0.55(-0.90%)
Jun 02, 2010 61.25 61.25 61.25 61.25 400 -0.10(-0.16%)
Jun 01, 2010 61.35 61.35 61.35 61.35 700 -1.55(-2.46%)
May 28, 2010 62.80 62.90 61.94 62.90 2,153 +3.71(+6.27%)
May 27, 2010 59.20 59.20 59.15 59.19 1,219 +3.24(+5.79%)
May 25, 2010 55.95 55.95 55.95 600 -4.15(-6.91%)
May 24, 2010 60.86 60.86 60.10 60.10 576 +2.00(+3.44%)
May 21, 2010 58.10 58.10 58.10 58.10 200 -0.30(-0.51%)
May 20, 2010 59.44 59.44 58.40 58.40 450 -5.05(-7.96%)
May 19, 2010 63.45 63.45 63.45 63.45 100 -0.33(-0.52%)
May 18, 2010 63.78 63.78 63.78 63.78 600 +1.28(+2.05%)
May 17, 2010 63.10 63.10 62.50 62.50 350 -0.11(-0.18%)
May 14, 2010 62.75 62.76 62.61 62.61 308 -0.54(-0.86%)
May 12, 2010 63.15 63.15 63.15 63.15 920 +1.85(+3.02%)
May 11, 2010 61.30 61.30 61.30 61.30 230 +0.85(+1.41%)
May 10, 2010 60.90 60.90 60.45 60.45 510 +2.10(+3.60%)
May 07, 2010 59.60 59.60 58.35 58.35 1,600 -0.25(-0.43%)
May 06, 2010 61.00 61.00 58.60 58.60 5,061 -2.80(-4.56%)
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.