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 )

0.3258 UNCHANGED
Streaming Delayed Price Updated: 12:47 PM EDT, May 23, 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, 2009 0.7700 0.7900 0.7675 0.7800 601,439 +0.00(+0.00%)
May 28, 2009 0.7850 0.7850 0.7700 0.7800 197,767 +0.01(+1.30%)
May 27, 2009 0.8000 0.8000 0.7700 0.7700 790,159 +0.03(+4.05%)
May 26, 2009 0.7300 0.7400 0.7300 0.7400 200,103 +0.04(+4.96%)
May 22, 2009 0.7050 0.7050 0.7050 0.7050 75,016 +0.01(+0.71%)
May 21, 2009 0.7100 0.7300 0.7000 0.7000 427,376 -0.02(-2.78%)
May 20, 2009 0.7300 0.7400 0.7200 0.7200 425,028 +0.01(+1.41%)
May 19, 2009 0.7100 0.7300 0.7100 0.7100 225,426 -0.01(-1.39%)
May 18, 2009 0.6900 0.7200 0.6900 0.7200 136,419 +0.04(+5.88%)
May 15, 2009 0.6800 0.7100 0.6800 0.6800 214,700 +0.01(+1.49%)
May 14, 2009 0.6800 0.6800 0.6600 0.6700 271,239 -0.03(-4.29%)
May 13, 2009 0.7000 0.7200 0.7000 0.7000 292,988 -0.01(-0.71%)
May 12, 2009 0.7000 0.7200 0.7000 0.7050 222,163 +0.00(+0.00%)
May 11, 2009 0.7300 0.7300 0.7050 0.7050 98,870 -0.05(-6.00%)
May 08, 2009 0.7450 0.7700 0.7450 0.7500 214,682 +0.02(+2.74%)
May 07, 2009 0.7400 0.7600 0.7300 0.7300 371,535 +0.01(+1.39%)
May 06, 2009 0.7100 0.7200 0.7000 0.7200 286,920 +0.04(+5.88%)
May 05, 2009 0.7000 0.7000 0.6800 0.6800 800,458 -0.02(-2.86%)
May 04, 2009 0.7000 0.7100 0.7000 0.7000 266,226 +0.07(+12.00%)
May 01, 2009 0.6350 0.6350 0.6250 0.6250 596,499 -0.01(-0.79%)
Apr 30, 2009 0.6450 0.6500 0.6300 0.6300 289,615 +0.03(+5.00%)
Apr 29, 2009 0.5800 0.6100 0.5800 0.6000 297,183 +0.03(+5.26%)
Apr 28, 2009 0.5750 0.5750 0.5700 0.5700 702,470 -0.01(-1.72%)
Apr 27, 2009 0.6000 0.6000 0.5750 0.5800 373,585 -0.07(-10.77%)
Apr 24, 2009 0.6400 0.6600 0.6400 0.6500 238,831 +0.02(+3.17%)
Apr 23, 2009 0.6300 0.6500 0.6300 0.6300 129,213 +0.02(+2.44%)
Apr 22, 2009 0.6200 0.6300 0.6150 0.6150 225,690 +0.00(+0.00%)
Apr 21, 2009 0.6100 0.6250 0.6100 0.6150 207,460 -0.02(-2.38%)
Apr 20, 2009 0.6300 0.6400 0.6300 0.6300 417,347 +0.00(+0.00%)
Apr 17, 2009 0.6500 0.6500 0.6300 0.6300 412,781 -0.02(-3.08%)
Apr 16, 2009 0.6500 0.6500 0.6300 0.6500 304,491 +0.01(+1.56%)
Apr 15, 2009 0.6150 0.6400 0.6150 0.6400 339,560 +0.05(+8.47%)
Apr 14, 2009 0.5800 0.6100 0.5700 0.5900 427,507 +0.03(+6.31%)
Apr 13, 2009 0.5500 0.5600 0.5500 0.5550 260,529 +0.02(+2.78%)
Apr 09, 2009 0.5600 0.5600 0.5300 0.5400 908,191 +0.01(+1.89%)
Apr 08, 2009 0.5350 0.5350 0.5250 0.5300 291,096 -0.01(-0.93%)
Apr 07, 2009 0.5300 0.5400 0.5300 0.5350 524,505 -0.03(-4.46%)
Apr 06, 2009 0.5500 0.5650 0.5400 0.5600 473,476 +0.03(+5.66%)
Apr 03, 2009 0.5300 0.5450 0.5200 0.5300 713,723 -0.01(-0.93%)
Apr 02, 2009 0.5250 0.5400 0.5200 0.5350 597,398 +0.08(+16.30%)
Apr 01, 2009 0.4500 0.4700 0.4500 0.4600 2,508,121 +0.02(+4.55%)
Mar 31, 2009 0.4300 0.4500 0.4300 0.4400 445,254 +0.03(+7.32%)
Mar 30, 2009 0.4300 0.4300 0.4100 0.4100 258,193 -0.04(-7.87%)
Mar 26, 2009 0.4400 0.4500 0.4400 0.4450 597,564 +0.01(+1.14%)
Mar 25, 2009 0.4200 0.4400 0.4200 0.4400 308,040 +0.00(+0.00%)
Mar 24, 2009 0.4500 0.4550 0.4400 0.4400 514,525 -0.01(-2.22%)
Mar 23, 2009 0.4450 0.4500 0.4450 0.4500 651,126 +0.03(+7.14%)
Mar 20, 2009 0.4200 0.4200 0.4100 0.4200 346,024 -0.01(-2.33%)
Mar 19, 2009 0.4300 0.4500 0.4300 0.4300 238,658 +0.00(+0.00%)
Mar 18, 2009 0.4200 0.4300 0.4200 0.4300 315,000 -0.02(-4.44%)
Mar 17, 2009 0.4400 0.4600 0.4400 0.4500 502,784 +0.02(+4.65%)
Mar 16, 2009 0.4400 0.4450 0.4300 0.4300 563,016 +0.02(+4.88%)
Mar 13, 2009 0.4000 0.4100 0.4000 0.4100 618,338 +0.05(+13.89%)
Mar 12, 2009 0.3550 0.3650 0.3500 0.3600 527,347 +0.00(+0.00%)
Mar 11, 2009 0.3600 0.3750 0.3550 0.3600 650,395 -0.01(-2.70%)
Mar 10, 2009 0.3550 0.3700 0.3450 0.3700 831,392 +0.03(+10.45%)
Mar 09, 2009 0.3450 0.3450 0.3350 0.3350 805,833 +0.01(+3.08%)
Mar 06, 2009 0.3350 0.3400 0.3200 0.3250 1,099,786 -0.01(-2.99%)
Mar 05, 2009 0.3600 0.3600 0.3350 0.3350 815,335 -0.03(-8.22%)
Mar 04, 2009 0.3500 0.3750 0.3481 0.3650 914,555 +0.03(+10.61%)
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.