Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beijing Capital International Airport Co. Ltd (OP: BJCHF )

0.3544 UNCHANGED
Streaming Delayed Price Updated: 3:09 PM EDT, May 29, 2024 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 29, 2024 0.3544 0 +0.03(+8.21%)
May 28, 2024 0.3275 0.3275 0.3275 0.3275 2,805 +0.00(+0.52%)
May 23, 2024 0.3258 74 -0.01(-2.95%)
May 20, 2024 0.3357 0 -0.04(-10.29%)
May 07, 2024 0.3742 50 +0.06(+18.76%)
Apr 30, 2024 0.3151 0 +0.02(+5.03%)
Apr 25, 2024 0.3000 0 +0.00(+0.00%)
Apr 12, 2024 0.3000 0 +0.00(+0.00%)
Apr 02, 2024 0.3000 0 +0.00(+0.00%)
Mar 28, 2024 0.3000 0 +0.00(+0.00%)
Mar 25, 2024 0.3000 0 -0.02(-6.25%)
Mar 13, 2024 0.3200 0 +0.03(+9.89%)
Mar 12, 2024 0.2912 0.2912 0.2912 0.2912 4,000 +0.02(+6.71%)
Mar 08, 2024 0.2729 0 -0.07(-20.69%)
Mar 07, 2024 0.3441 0.3441 0.3441 0.3441 5,000 +0.06(+20.74%)
Feb 29, 2024 0.2850 0 +0.01(+3.49%)
Feb 28, 2024 0.3000 0.3000 0.2754 0.2754 10,500 -0.02(-8.20%)
Feb 23, 2024 0.3000 76 +0.00(+0.00%)
Feb 16, 2024 0.3000 0 -0.00(-0.37%)
Feb 14, 2024 0.3011 0 +0.04(+13.62%)
Jan 22, 2024 0.2650 0 -0.03(-11.67%)
Jan 11, 2024 0.3000 0 -0.01(-4.61%)
Jan 04, 2024 0.3145 0 -0.00(-0.38%)
Jan 03, 2024 0.3157 0.3157 0.3157 0.3157 1,000 +0.03(+8.86%)
Dec 29, 2023 0.2900 0 -0.02(-6.45%)
Dec 28, 2023 0.3044 0.3214 0.3042 0.3100 39,500 +0.03(+12.56%)
Dec 27, 2023 0.2900 0.2900 0.2754 0.2754 32,612 -0.01(-5.03%)
Dec 26, 2023 0.2900 0.2900 0.2900 0.2900 3,300 -0.02(-6.45%)
Dec 22, 2023 0.3167 0.3167 0.3100 0.3100 6,300 +0.01(+3.33%)
Dec 21, 2023 0.3000 0.3000 0.3000 0.3000 2,475 -0.00(-0.83%)
Dec 20, 2023 0.3000 0.3025 0.3000 0.3025 3,700 +0.02(+6.14%)
Dec 19, 2023 0.2850 0.2850 0.2850 0.2850 7,000 -0.05(-13.64%)
Dec 18, 2023 0.2950 0.3300 0.2950 0.3300 3,715 +0.00(+0.00%)
Dec 15, 2023 0.3050 0.3300 0.3050 0.3300 5,000 +0.00(+0.00%)
Dec 13, 2023 0.3300 0 -0.03(-7.49%)
Dec 11, 2023 0.3567 0 +0.02(+4.60%)
Dec 07, 2023 0.3410 163 +0.01(+3.33%)
Dec 06, 2023 0.3300 0.3300 0.3300 0.3300 6,880 -0.02(-5.71%)
Dec 05, 2023 0.3400 0.3500 0.3400 0.3500 5,228 -0.04(-9.09%)
Nov 28, 2023 0.3850 0 -0.01(-1.28%)
Nov 21, 2023 0.3900 0 -0.01(-2.50%)
Nov 14, 2023 0.4000 0 +0.00(+0.00%)
Nov 03, 2023 0.4000 0 +0.06(+17.58%)
Oct 25, 2023 0.3402 0 -0.05(-12.21%)
Oct 23, 2023 0.3875 0 +0.01(+1.97%)
Oct 16, 2023 0.3800 0 -0.05(-12.64%)
Oct 09, 2023 0.4350 0 +0.01(+1.16%)
Oct 04, 2023 0.4300 0 -0.04(-7.53%)
Sep 29, 2023 0.4650 0 +0.04(+8.14%)
Sep 28, 2023 0.4300 0.4300 0.4300 0.4300 8,000 +0.00(+0.00%)
Sep 21, 2023 0.4300 0 -0.03(-5.49%)
Sep 19, 2023 0.4550 0 +0.01(+1.11%)
Sep 18, 2023 0.4500 0.4500 0.4500 0.4500 5,000 +0.00(+0.00%)
Sep 15, 2023 0.4800 0.4800 0.4500 0.4500 4,000 -0.05(-10.00%)
Sep 12, 2023 0.5000 0 -0.02(-2.91%)
Sep 11, 2023 0.5150 0.5150 0.5150 0.5150 1,603 -0.01(-1.90%)
Aug 31, 2023 0.5250 0 -0.01(-2.13%)
Aug 29, 2023 0.5364 0 -0.01(-2.47%)
Aug 15, 2023 0.5500 0 -0.01(-1.01%)
Aug 11, 2023 0.5556 0 -0.02(-4.02%)
Aug 03, 2023 0.5789 0 -0.09(-12.84%)
Jul 28, 2023 0.6642 0 +0.05(+7.67%)
Jul 14, 2023 0.6169 0 -0.03(-4.36%)
Jun 30, 2023 0.6450 0 -0.00(-0.46%)
Jun 27, 2023 0.6480 0 +0.04(+6.23%)
Jun 26, 2023 0.6100 0.6100 0.6100 0.6100 220 -0.09(-12.86%)
Jun 21, 2023 0.7000 0 -0.02(-2.28%)
Jun 20, 2023 0.7163 0.7163 0.7163 0.7163 220 +0.00(+0.18%)
Jun 16, 2023 0.7150 0.7150 0.7150 0.7150 6,000 +0.03(+5.15%)
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.