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 (%)
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%)
May 04, 2010 61.40 61.40 61.40 61.40 0 -4.61(-6.98%)
Apr 28, 2010 66.01 66.01 66.01 66.01 150 +1.61(+2.50%)
Apr 27, 2010 64.40 64.40 64.40 64.40 105 +0.15(+0.23%)
Apr 26, 2010 64.82 65.16 64.25 64.25 622 -2.25(-3.38%)
Apr 23, 2010 66.50 66.50 66.50 66.50 356 +2.32(+3.61%)
Apr 21, 2010 64.18 64.18 64.18 64.18 0 -0.42(-0.65%)
Apr 19, 2010 64.60 64.60 64.60 64.60 0 +1.31(+2.07%)
Apr 16, 2010 62.93 63.29 62.93 63.29 200 -2.77(-4.19%)
Apr 15, 2010 66.06 66.06 66.06 66.06 138 -1.29(-1.92%)
Apr 14, 2010 67.35 67.35 67.35 67.35 105 +0.38(+0.57%)
Apr 13, 2010 66.97 66.97 66.97 66.97 200 -0.28(-0.42%)
Apr 09, 2010 67.25 67.25 67.25 67.25 0 -2.27(-3.27%)
Apr 07, 2010 69.52 69.52 69.52 69.52 0 -2.48(-3.44%)
Apr 06, 2010 72.00 72.00 72.00 72.00 100 -0.65(-0.89%)
Apr 05, 2010 72.65 72.65 72.65 72.65 100 -0.34(-0.47%)
Apr 01, 2010 72.99 72.99 72.99 0 +3.44(+4.95%)
Mar 31, 2010 69.55 69.90 68.70 69.55 2,296 +0.19(+0.27%)
Mar 30, 2010 69.36 69.36 69.36 69.36 650 +1.46(+2.15%)
Mar 25, 2010 67.90 67.90 67.90 67.90 0 +1.19(+1.78%)
Mar 24, 2010 66.71 66.71 66.71 66.71 259 +0.11(+0.17%)
Mar 23, 2010 66.60 66.60 66.60 66.60 200 -2.42(-3.51%)
Mar 19, 2010 69.02 69.02 69.02 69.02 200 +1.82(+2.71%)
Mar 17, 2010 67.20 67.20 67.20 67.20 0 -1.15(-1.68%)
Mar 16, 2010 68.35 68.35 68.35 68.35 200 +0.80(+1.18%)
Mar 15, 2010 67.55 67.55 67.55 67.55 200 -1.30(-1.89%)
Mar 12, 2010 68.85 68.85 68.85 68.85 167 -1.20(-1.71%)
Mar 11, 2010 70.05 70.05 70.05 70.05 200 +6.40(+10.05%)
Mar 05, 2010 63.65 63.65 63.65 63.65 0 +0.85(+1.35%)
Mar 04, 2010 61.90 62.80 61.90 62.80 600 -0.85(-1.34%)
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.