Beijing Capital International Airport Co. Ltd (OP: BJCHY )
1.329
-0.171
(-11.37%)
Streaming Delayed Price
Updated: 2:15 PM EDT, Sep 18, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 26, 2022 | 3.130 | 0 | -0.27(-8.08%) | |||
| Jan 21, 2022 | 3.405 | 0 | +0.15(+4.77%) | |||
| Jan 20, 2022 | 3.250 | 3.250 | 3.250 | 3.250 | 1,651 | +0.02(+0.46%) |
| Jan 19, 2022 | 3.235 | 3.235 | 3.235 | 3.235 | 415 | +0.07(+2.37%) |
| Jan 13, 2022 | 3.160 | 0 | +0.00(+0.00%) | |||
| Jan 11, 2022 | 3.160 | 0 | +0.12(+3.78%) | |||
| Dec 31, 2021 | 3.045 | 3.045 | 3.045 | 0 | +0.12(+4.10%) | |
| Dec 16, 2021 | 2.925 | 2.925 | 2.925 | 0 | -0.29(-8.88%) | |
| Nov 17, 2021 | 3.210 | 3.210 | 3.210 | 0 | -0.10(-2.87%) | |
| Nov 10, 2021 | 3.305 | 3.305 | 3.305 | 0 | -0.01(-0.39%) | |
| Nov 09, 2021 | 3.318 | 3.318 | 3.318 | 3.318 | 120 | +0.04(+1.16%) |
| Nov 08, 2021 | 3.280 | 3.280 | 3.280 | 3.280 | 146 | +0.08(+2.50%) |
| Nov 04, 2021 | 3.200 | 3.200 | 3.200 | 0 | -0.04(-1.39%) | |
| Oct 29, 2021 | 3.245 | 3.245 | 3.245 | 0 | +0.00(+0.15%) | |
| Oct 28, 2021 | 3.240 | 3.240 | 3.240 | 3.240 | 500 | +0.01(+0.45%) |
| Oct 26, 2021 | 3.255 | 3.255 | 3.225 | 3.225 | 323 | +0.12(+3.71%) |
| Oct 20, 2021 | 3.110 | 3.110 | 3.110 | 0 | +0.04(+1.47%) | |
| Oct 13, 2021 | 3.065 | 3.065 | 3.065 | 0 | -0.01(-0.33%) | |
| Oct 12, 2021 | 3.075 | 3.075 | 3.075 | 3.075 | 172 | +0.00(+0.00%) |
| Oct 08, 2021 | 3.075 | 3.075 | 3.075 | 2 | +0.15(+4.95%) | |
| Sep 27, 2021 | 2.930 | 2.930 | 2.930 | 0 | -0.21(-6.69%) | |
| Sep 10, 2021 | 3.140 | 3.140 | 3.140 | 0 | +0.34(+12.18%) | |
| Aug 24, 2021 | 2.799 | 2.799 | 2.799 | 0 | +0.04(+1.41%) | |
| Aug 19, 2021 | 2.760 | 2.760 | 2.760 | 0 | +0.04(+1.47%) | |
| Aug 13, 2021 | 2.720 | 2.720 | 2.720 | 0 | -0.02(-0.66%) | |
| Aug 11, 2021 | 2.738 | 2.738 | 2.738 | 0 | +0.01(+0.48%) | |
| Aug 10, 2021 | 2.725 | 2.725 | 2.725 | 2.725 | 185 | -0.00(-0.18%) |
| Aug 06, 2021 | 2.730 | 2.730 | 2.730 | 0 | -0.04(-1.27%) | |
| Aug 04, 2021 | 2.765 | 2.765 | 2.765 | 0 | +0.02(+0.55%) | |
| Aug 02, 2021 | 2.750 | 2.750 | 2.750 | 0 | -0.12(-4.18%) | |
| Jul 30, 2021 | 2.880 | 2.880 | 2.840 | 2.870 | 1,054 | -0.20(-6.51%) |
| Jul 26, 2021 | 3.070 | 3.070 | 3.070 | 0 | +0.03(+1.15%) | |
| Jul 21, 2021 | 3.035 | 3.035 | 3.035 | 0 | -0.06(-2.10%) | |
| Jul 16, 2021 | 3.100 | 3.100 | 3.100 | 50 | -0.03(-0.96%) | |
| Jul 14, 2021 | 3.130 | 3.130 | 3.130 | 0 | +0.00(+0.00%) | |
| Jul 12, 2021 | 3.130 | 3.130 | 3.130 | 0 | -0.06(-2.03%) | |
| Jul 08, 2021 | 3.195 | 3.195 | 3.195 | 0 | -0.09(-2.74%) | |
| Jul 01, 2021 | 3.285 | 3.285 | 3.285 | 2,000 | -0.09(-2.80%) | |
| Jun 25, 2021 | 3.380 | 3.380 | 3.380 | 0 | +0.04(+1.33%) | |
| Jun 23, 2021 | 3.335 | 3.335 | 3.335 | 0 | -0.06(-1.62%) | |
| Jun 21, 2021 | 3.390 | 3.390 | 3.390 | 0 | -0.03(-0.86%) | |
| Jun 18, 2021 | 3.420 | 3.420 | 3.420 | 3.420 | 300 | +0.12(+3.62%) |
| Jun 15, 2021 | 3.300 | 3.300 | 3.300 | 3 | -0.01(-0.30%) | |
| Jun 14, 2021 | 3.300 | 3.310 | 3.300 | 3.310 | 750 | -0.02(-0.60%) |
| Jun 11, 2021 | 3.330 | 3.330 | 3.330 | 3.330 | 212,381 | -0.09(-2.63%) |
| Jun 10, 2021 | 3.460 | 3.460 | 3.420 | 3.420 | 200 | -0.17(-4.76%) |
| Jun 07, 2021 | 3.591 | 3.591 | 3.591 | 0 | +0.20(+5.93%) | |
| Jun 03, 2021 | 3.390 | 3.390 | 3.390 | 0 | -0.11(-3.14%) | |
| May 26, 2021 | 3.500 | 3.500 | 3.500 | 0 | -0.20(-5.41%) | |
| May 04, 2021 | 3.700 | 3.700 | 3.700 | 0 | +0.06(+1.65%) | |
| Apr 29, 2021 | 3.640 | 3.640 | 3.640 | 0 | -0.25(-6.43%) | |
| Apr 28, 2021 | 3.890 | 3.890 | 3.890 | 1 | +0.00(+0.00%) | |
| Apr 26, 2021 | 3.890 | 3.890 | 3.890 | 0 | +0.00(+0.00%) | |
| Apr 23, 2021 | 3.890 | 3.890 | 3.890 | 1 | +0.00(+0.00%) | |
| Apr 22, 2021 | 3.890 | 3.890 | 3.890 | 3.890 | 3,100 | +0.16(+4.29%) |
| Apr 13, 2021 | 3.730 | 3.730 | 3.730 | 0 | +0.05(+1.36%) | |
| Apr 12, 2021 | 3.692 | 3.692 | 3.680 | 3.680 | 400 | -0.28(-7.07%) |
| Apr 06, 2021 | 3.960 | 3.960 | 3.960 | 0 | +0.23(+6.17%) | |
| Apr 05, 2021 | 3.730 | 3.730 | 3.730 | 1 | +0.00(+0.00%) | |
| Mar 29, 2021 | 3.730 | 3.730 | 3.730 | 0 | -0.19(-4.85%) | |
| Mar 26, 2021 | 3.920 | 3.920 | 3.920 | 3.920 | 2,000 | +0.04(+1.16%) |
| Mar 24, 2021 | 3.875 | 3.875 | 3.875 | 0 | -0.33(-7.96%) | |
| Mar 22, 2021 | 4.210 | 4.210 | 4.210 | 0 | +0.03(+0.72%) | |
| Mar 19, 2021 | 4.180 | 4.180 | 4.180 | 1 | +0.00(+0.00%) | |
| Mar 17, 2021 | 4.180 | 4.180 | 4.180 | 0 | +0.51(+14.05%) | |
| Mar 15, 2021 | 3.665 | 3.665 | 3.665 | 0 | +0.00(+0.00%) | |
| Mar 02, 2021 | 3.665 | 3.665 | 3.665 | 0 | +0.00(+0.00%) | |
| Feb 24, 2021 | 3.665 | 3.665 | 3.665 | 0 | +0.00(+0.00%) | |
| Feb 23, 2021 | 3.665 | 3.665 | 3.665 | 2 | +0.00(+0.00%) | |
| Feb 19, 2021 | 3.665 | 3.665 | 3.665 | 0 | +0.02(+0.41%) | |
| Feb 18, 2021 | 3.650 | 3.650 | 3.650 | 20 | +0.00(+0.00%) | |
| Feb 17, 2021 | 3.650 | 3.650 | 3.650 | 50 | +0.00(+0.00%) | |
| Feb 16, 2021 | 3.650 | 3.650 | 3.650 | 3.650 | 812 | +0.26(+7.67%) |
| Feb 10, 2021 | 3.390 | 3.390 | 3.390 | 0 | +0.00(+0.00%) | |
| Feb 09, 2021 | 3.390 | 3.390 | 3.390 | 30 | +0.00(+0.00%) | |
| Feb 08, 2021 | 3.390 | 3.390 | 3.390 | 3.390 | 200 | -0.25(-6.87%) |
| Feb 04, 2021 | 3.640 | 3.640 | 3.640 | 0 | +0.10(+2.82%) | |
| Feb 03, 2021 | 3.540 | 3.540 | 3.540 | 3.540 | 130 | -0.02(-0.53%) |
| Feb 02, 2021 | 3.559 | 3.559 | 3.559 | 3.559 | 232 | -0.02(-0.59%) |
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.
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.