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, 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%)
Mar 03, 2010 63.65 63.65 63.65 63.65 191 +0.55(+0.87%)
Feb 26, 2010 63.10 63.10 63.10 0 -0.14(-0.22%)
Feb 25, 2010 63.21 63.25 62.85 63.24 5,234 +0.79(+1.27%)
Feb 24, 2010 62.45 62.45 62.45 62.45 793 -0.45(-0.72%)
Feb 23, 2010 62.90 63.40 62.90 62.90 596 -0.95(-1.49%)
Feb 22, 2010 63.85 63.85 63.85 63.85 112 -1.00(-1.54%)
Feb 19, 2010 64.85 64.85 64.85 64.85 183 +0.70(+1.09%)
Feb 18, 2010 64.15 64.15 64.15 64.15 529 +0.34(+0.53%)
Feb 17, 2010 63.81 63.81 63.81 63.81 437 -1.24(-1.91%)
Feb 16, 2010 64.35 65.45 64.35 65.05 828 +0.75(+1.17%)
Feb 11, 2010 64.30 64.30 64.30 0 +0.05(+0.08%)
Feb 10, 2010 63.56 64.25 63.56 64.25 388 +1.55(+2.47%)
Feb 09, 2010 62.55 62.70 62.55 62.70 500 -0.61(-0.96%)
Feb 05, 2010 63.31 63.31 63.31 0 -3.64(-5.44%)
Feb 04, 2010 67.05 67.10 66.95 66.95 1,132 -2.05(-2.97%)
Feb 03, 2010 69.00 69.00 69.00 69.00 236 +0.30(+0.44%)
Feb 02, 2010 68.70 68.70 68.70 68.70 129 +0.60(+0.88%)
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.