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 (%)
Sep 30, 2016 50.20 50.70 50.20 50.70 1,066 -0.47(-0.93%)
Sep 29, 2016 50.30 51.17 50.30 51.17 796 +0.36(+0.72%)
Sep 28, 2016 51.00 51.00 50.81 50.81 1,733 +1.18(+2.38%)
Sep 27, 2016 49.63 49.63 49.63 49.63 1,071 -0.83(-1.64%)
Sep 26, 2016 50.46 50.46 50.46 50.46 517 -2.51(-4.73%)
Sep 22, 2016 52.97 52.97 52.97 134 +0.93(+1.78%)
Sep 21, 2016 52.04 52.04 52.04 52.04 568 +0.52(+1.00%)
Sep 19, 2016 51.52 51.52 51.52 119 +1.06(+2.11%)
Sep 15, 2016 50.46 50.46 50.46 120 -1.64(-3.15%)
Sep 14, 2016 52.00 52.10 51.33 52.10 12,585 +0.80(+1.56%)
Sep 13, 2016 52.24 52.24 51.30 51.30 2,404 -1.20(-2.29%)
Sep 12, 2016 52.86 52.86 52.50 52.50 2,264 -0.95(-1.78%)
Sep 09, 2016 53.50 53.50 53.45 53.45 348 +0.64(+1.21%)
Sep 07, 2016 52.81 52.81 52.81 349 -0.49(-0.93%)
Sep 06, 2016 52.36 53.30 52.36 53.30 513 -0.32(-0.60%)
Sep 02, 2016 53.62 53.62 53.62 0 +1.12(+2.14%)
Sep 01, 2016 52.35 52.55 52.35 52.50 706 -5.35(-9.25%)
Aug 31, 2016 57.39 57.85 57.39 57.85 1,050 -0.36(-0.62%)
Aug 30, 2016 58.09 58.21 57.50 58.21 1,103 +0.06(+0.10%)
Aug 29, 2016 58.53 58.53 58.15 58.15 1,377 +1.98(+3.53%)
Aug 26, 2016 57.43 57.43 56.17 56.17 3,922 -0.07(-0.12%)
Aug 25, 2016 57.58 57.58 56.24 56.24 452 -1.01(-1.76%)
Aug 24, 2016 57.25 57.25 57.25 57.25 620 +1.01(+1.80%)
Aug 23, 2016 56.24 56.24 56.24 56.24 441 -3.24(-5.46%)
Aug 19, 2016 59.48 59.48 59.48 248 -2.56(-4.13%)
Aug 16, 2016 62.05 62.05 62.05 190 +2.29(+3.83%)
Aug 15, 2016 59.76 59.76 59.76 59.76 1,075 +0.10(+0.17%)
Aug 12, 2016 61.22 61.22 59.66 59.66 528 +0.09(+0.15%)
Aug 11, 2016 59.57 59.57 59.57 59.57 376 +0.81(+1.38%)
Aug 10, 2016 58.40 58.76 58.40 58.76 1,673 +0.76(+1.31%)
Aug 09, 2016 58.00 58.00 58.00 58.00 418 -1.05(-1.78%)
Aug 08, 2016 58.91 59.41 58.91 59.05 1,283 -0.02(-0.03%)
Aug 05, 2016 56.20 59.07 56.20 59.07 632 +1.27(+2.20%)
Aug 04, 2016 56.19 57.80 56.19 57.80 484 +2.53(+4.58%)
Aug 03, 2016 55.27 55.27 55.27 55.27 645 -1.70(-2.98%)
Aug 02, 2016 56.97 56.97 56.97 56.97 1,636 -1.48(-2.53%)
Jul 28, 2016 58.45 58.45 58.45 285 -0.66(-1.12%)
Jul 25, 2016 59.11 59.11 59.11 395 +0.21(+0.36%)
Jul 21, 2016 58.90 58.90 58.90 124 +0.31(+0.54%)
Jul 20, 2016 58.59 58.59 58.59 58.59 270 +1.54(+2.69%)
Jul 19, 2016 58.70 58.70 57.05 57.05 599 -0.10(-0.17%)
Jul 15, 2016 57.15 57.15 57.15 164 -0.35(-0.61%)
Jul 14, 2016 57.50 57.50 57.50 57.50 343 +0.10(+0.17%)
Jul 13, 2016 57.50 57.50 57.40 57.40 636 +0.93(+1.65%)
Jul 12, 2016 57.11 57.11 56.47 56.47 974 -0.53(-0.93%)
Jul 11, 2016 57.00 57.00 57.00 57.00 315 +2.17(+3.96%)
Jul 08, 2016 54.83 54.83 54.83 54.83 664 -0.75(-1.35%)
Jul 07, 2016 55.58 55.58 55.58 55.58 431 +0.44(+0.80%)
Jul 05, 2016 55.14 55.14 55.14 55.14 394 -0.71(-1.28%)
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.