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 (%)
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%)
Apr 04, 2017 53.70 53.70 53.70 63 +2.09(+4.04%)
Mar 31, 2017 51.62 51.62 51.62 121 -1.00(-1.91%)
Mar 29, 2017 52.62 52.62 52.62 176 -0.28(-0.53%)
Mar 28, 2017 52.76 52.90 52.76 52.90 4,451 +0.25(+0.47%)
Mar 24, 2017 52.65 52.65 52.65 75 -0.88(-1.63%)
Mar 22, 2017 53.52 53.52 53.52 206 -0.02(-0.05%)
Mar 21, 2017 54.78 54.78 53.55 53.55 1,734 -1.26(-2.30%)
Mar 20, 2017 54.81 54.81 54.81 54.81 639 -0.95(-1.70%)
Mar 16, 2017 55.76 55.76 55.76 161 +0.86(+1.57%)
Mar 15, 2017 54.90 54.90 54.90 54.90 1,282 +1.05(+1.95%)
Mar 13, 2017 53.85 53.85 53.85 129 +1.13(+2.14%)
Mar 10, 2017 52.72 52.72 52.72 52.72 428 -1.83(-3.35%)
Mar 07, 2017 54.55 54.55 54.55 132 +1.08(+2.02%)
Mar 02, 2017 53.47 53.47 53.47 138 +1.47(+2.83%)
Feb 28, 2017 52.00 52.00 52.00 145 +0.45(+0.87%)
Feb 27, 2017 51.55 51.55 51.55 51.55 365 -0.53(-1.02%)
Feb 24, 2017 52.08 52.08 52.08 52.08 296 -0.37(-0.71%)
Feb 23, 2017 52.55 52.58 52.45 52.45 2,482 +1.06(+2.06%)
Feb 22, 2017 51.39 51.39 51.39 51.39 643 -1.03(-1.97%)
Feb 15, 2017 52.42 52.42 52.42 416 -0.80(-1.49%)
Feb 14, 2017 53.40 53.40 53.22 53.22 1,209 +1.87(+3.64%)
Feb 13, 2017 51.66 51.66 51.35 51.35 826 -0.03(-0.06%)
Feb 09, 2017 51.38 51.38 51.38 128 +1.10(+2.19%)
Feb 08, 2017 50.88 50.88 50.28 50.28 638 +0.74(+1.49%)
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.