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 (%)
Sep 30, 2014 0.7563 0.7563 0.7563 0 -0.00(-0.49%)
Sep 25, 2014 0.7600 0.7600 0.7600 0 +0.00(+0.26%)
Sep 24, 2014 0.7577 0.7589 0.7577 0.7580 25,000 +0.01(+0.95%)
Sep 22, 2014 0.7509 0.7509 0.7509 0 -0.03(-3.48%)
Sep 17, 2014 0.7780 0.7780 0.7780 0 +0.01(+1.51%)
Sep 16, 2014 0.7671 0.7671 0.7664 0.7664 20,042 -0.00(-0.47%)
Sep 11, 2014 0.7700 0.7700 0.7700 0 -0.03(-3.75%)
Sep 09, 2014 0.8000 0.8000 0.8000 0 +0.01(+1.27%)
Sep 08, 2014 0.7820 0.7900 0.7800 0.7900 22,000 -0.01(-0.78%)
Sep 04, 2014 0.7962 0.7962 0.7962 0 +0.02(+2.25%)
Sep 03, 2014 0.8000 0.7787 0.7787 12,900 +0.01(+1.79%)
Sep 02, 2014 0.7440 0.7440 0.7650 5,000 +0.02(+2.82%)
Aug 28, 2014 0.7440 0.7440 0.7440 0 +0.00(+0.00%)
Aug 27, 2014 0.7570 0.7600 0.7440 0.7440 70,500 +0.01(+1.92%)
Aug 26, 2014 0.7300 0.7300 0.7300 0.7300 29,000 -0.00(-0.54%)
Aug 25, 2014 0.7426 0.7600 0.7426 0.7340 84,650 +0.06(+9.39%)
Aug 22, 2014 0.6710 0.6795 0.6710 0.6710 46,600 -0.03(-4.38%)
Aug 21, 2014 0.7017 0.7017 0.7017 0.7017 259 +0.01(+1.02%)
Aug 19, 2014 0.6946 0.6946 0.6946 0 +0.01(+1.06%)
Aug 18, 2014 0.6700 0.7004 0.6700 0.6873 7,875 +0.01(+1.07%)
Aug 15, 2014 0.6800 0.6800 0.6800 0.6800 2,500 -0.00(-0.54%)
Aug 14, 2014 0.6890 0.6900 0.6837 0.6837 25,500 -0.02(-2.63%)
Aug 13, 2014 0.7022 0.7022 0.7022 0.7022 2,700 +0.03(+5.03%)
Aug 11, 2014 0.6686 0.6686 0.6686 0 -0.01(-0.77%)
Aug 07, 2014 0.6738 0.6738 0.6738 0 +0.01(+1.32%)
Aug 06, 2014 0.6650 0.6650 0.6650 0.6650 50,000 -0.02(-2.21%)
Aug 05, 2014 0.6850 0.6850 0.6800 0.6800 106,000 -0.01(-0.73%)
Aug 04, 2014 0.6900 0.6912 0.6850 0.6850 12,000 +0.00(+0.00%)
Jul 30, 2014 0.6850 0.6850 0.6850 0 -0.01(-2.10%)
Jul 29, 2014 0.7030 0.7030 0.6997 0.6997 2,393 +0.01(+1.41%)
Jul 28, 2014 0.6900 0.6900 0.6900 0.6900 590 +0.00(+0.00%)
Jul 25, 2014 0.6900 0.6900 0.6900 0.6900 62,031 +0.00(+0.73%)
Jul 23, 2014 0.6912 0.6912 0.6850 0.6850 16,000 +0.00(+0.00%)
Jul 22, 2014 0.6850 0.6850 0.6850 0.6850 1,000 -0.01(-1.75%)
Jul 21, 2014 0.6937 0.6972 0.6850 0.6972 15,700 -0.00(-0.40%)
Jul 18, 2014 0.7000 0.7000 0.7000 0.7000 24,000 +0.00(+0.00%)
Jul 17, 2014 0.7052 0.7052 0.7000 0.7000 9,157 -0.01(-1.41%)
Jul 16, 2014 0.7068 0.7100 0.7060 0.7100 71,730 +0.02(+2.16%)
Jul 14, 2014 0.6950 0.6950 0.6950 0 +0.01(+0.72%)
Jul 11, 2014 0.6900 0.6900 0.6900 0.6900 1,800 +0.00(+0.73%)
Jul 10, 2014 0.6900 0.6900 0.6850 0.6850 9,669 -0.02(-2.91%)
Jul 09, 2014 0.7049 0.7055 0.7049 0.7055 10,200 +0.02(+2.99%)
Jul 08, 2014 0.6850 0.6850 0.6850 0.6850 1,120 +0.02(+2.24%)
Jul 03, 2014 0.6700 0.6700 0.6700 0 +0.01(+0.78%)
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.