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%)
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.