Beijing Ent Hld (PK) (BJINF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.045 | -1.30057803468 | 3.46 | 3.46 | 3.4 | 1897 | 3.42587638 | CS |
| 4 | 0.09 | 2.70676691729 | 3.325 | 3.46 | 2.92 | 1793 | 3.36493149 | CS |
| 12 | -0.085 | -2.42857142857 | 3.5 | 3.5 | 2.92 | 1803 | 3.38247626 | CS |
| 26 | -0.22 | -6.0522696011 | 3.635 | 3.94 | 2.92 | 996 | 3.35969313 | CS |
| 52 | 0.075 | 2.24550898204 | 3.34 | 3.94 | 2.791 | 1398 | 3.51792623 | CS |
| 156 | -0.135 | -3.80281690141 | 3.55 | 4.03 | 2.783614 | 4185 | 3.19907916 | CS |
| 260 | -1.185 | -25.7608695652 | 4.6 | 4.6 | 2.783614 | 9093 | 3.46271735 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736547720 | 3.415 | 0.02 | 0.44 | 3.415 | 3.415 | 3.415 | 864 |
| 1736375340 | 3.4 | -0.01 | -0.29 | 3.4 | 3.4 | 3.4 | 3000 |
| 1736288940 | 3.41 | -0.05 | -1.45 | 3.41 | 3.41 | 3.41 | 801 |
| 1736202360 | 3.46 | 0.12 | 3.44 | 3.46 | 3.46 | 3.46 | 2923 |
| 1735942800 | 3.345 | 0 | 0.00 | 3.345 | 3.345 | 3.345 | 0 |
| 1735856400 | 3.345 | 0 | 0.00 | 3.345 | 3.345 | 3.345 | 0 |
| 1735683600 | 3.345 | 0 | 0.00 | 3.345 | 3.345 | 3.345 | 0 |
| 1735597200 | 3.345 | 0 | 0.00 | 3.345 | 3.345 | 3.345 | 0 |
| 1735338000 | 3.345 | 0 | 0.00 | 3.345 | 3.345 | 3.345 | 0 |
| 1735251600 | 3.345 | 0 | 0.00 | 3.345 | 3.345 | 3.345 | 0 |
| 1735078800 | 3.345 | 0 | 0.00 | 3.345 | 3.345 | 3.345 | 0 |
| 1734992400 | 3.345 | 0.43 | 14.55 | 3.345 | 3.345 | 3.345 | 1897 |
| 1734733200 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 0 |
| 1734646800 | 2.92 | -0.41 | -12.18 | 2.92 | 2.92 | 2.92 | 746 |
| 1734560940 | 3.325 | -0.18 | -5.00 | 3.325 | 3.325 | 3.325 | 2322 |
| 1734474000 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1734387600 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1734128400 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1734042000 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1733955600 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1733869200 | 3.5 | 0.21 | 6.38 | 3.5 | 3.5 | 3.5 | 1874 |
| 1733779680 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1733520480 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1733434080 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1733347680 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1733261280 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1733174880 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1732915680 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1732742880 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1732656480 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1732570080 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1732310880 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1732224480 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1732138080 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1732051680 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1731965280 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1731706080 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1731619680 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1731533280 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1731446880 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1731360480 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1731101280 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1731014880 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1730928480 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1730842080 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1730755680 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1730496480 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1730410080 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1730323680 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1730237280 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1730150880 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1729891680 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1729805280 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1729718880 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1729632480 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1729546080 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1729286880 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1729200480 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1729114080 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1729027680 | 3.29 | -0.17 | -4.78 | 3.29 | 3.29 | 3.29 | 948 |
| 1728941220 | 3.455 | 0.22 | 6.64 | 3.455 | 3.455 | 3.455 | 285 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
