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

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.