Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

OTC Markets OTCPK - Delayed Quote USD

Beijing Capital International Airport Company Limited (BJCHF)

Compare

0.3700

0.0000

(0.00%)

At close: February 21 at 3:00:00 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	-
Feb 20, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	2,000
Feb 19, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	1,500
Feb 18, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	-
Feb 14, 2025	0.3500	0.3500	0.3300	0.3300	0.3300	6,300
Feb 13, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	-
Feb 12, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	-
Feb 11, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	2,000
Feb 10, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	-
Feb 7, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	-
Feb 6, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	-
Feb 5, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	-
Feb 4, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	-
Feb 3, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jan 31, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jan 30, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jan 29, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jan 28, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jan 27, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jan 24, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jan 23, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jan 22, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jan 21, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jan 17, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	500
Jan 16, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 15, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 14, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 13, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	10,000
Jan 10, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	1,000
Jan 8, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jan 7, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jan 6, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	300
Jan 3, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jan 2, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Dec 31, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Dec 30, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Dec 27, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Dec 26, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Dec 24, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	15,700
Dec 23, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Dec 20, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Dec 19, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Dec 18, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	900
Dec 17, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Dec 16, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Dec 13, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Dec 12, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	4,000
Dec 11, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Dec 10, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Dec 9, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Dec 6, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Dec 5, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Dec 4, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	1,500
Dec 3, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Dec 2, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	1,000
Nov 29, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Nov 27, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Nov 26, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Nov 25, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Nov 22, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Nov 21, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Nov 20, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Nov 19, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Nov 18, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Nov 15, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Nov 14, 2024	0.3300	0.3300	0.3100	0.3100	0.3100	5,100
Nov 13, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Nov 12, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Nov 11, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Nov 8, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Nov 7, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	6,000
Nov 6, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Nov 5, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	2,000
Nov 4, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Nov 1, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Oct 31, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Oct 30, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Oct 29, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	1,000
Oct 28, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Oct 25, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Oct 24, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Oct 23, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Oct 22, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Oct 21, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	1,600
Oct 18, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Oct 17, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Oct 16, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Oct 15, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Oct 14, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Oct 11, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	200
Oct 10, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Oct 9, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	2,000
Oct 8, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Oct 7, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	200
Oct 4, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Oct 3, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Oct 2, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Oct 1, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Sep 30, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Sep 27, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Sep 26, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	12,000
Sep 25, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Sep 24, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Sep 23, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Sep 20, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	2,000
Sep 19, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	5,000
Sep 18, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Sep 17, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Sep 16, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	1,700
Sep 13, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Sep 12, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Sep 11, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Sep 10, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	2,500
Sep 9, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Sep 6, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Sep 5, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Sep 4, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Sep 3, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Aug 30, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	1,000
Aug 29, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	4,000
Aug 28, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Aug 27, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	7,000
Aug 26, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Aug 23, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Aug 22, 2024	0.3100	0.3100	0.2700	0.2700	0.2700	3,300
Aug 21, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Aug 20, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	4,000
Aug 19, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Aug 16, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Aug 15, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Aug 14, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Aug 13, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	5,000
Aug 12, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Aug 9, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Aug 8, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Aug 7, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Aug 6, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Aug 5, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Aug 2, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Aug 1, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jul 31, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jul 30, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jul 29, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jul 26, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	1,400
Jul 25, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jul 24, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jul 23, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jul 22, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jul 19, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jul 18, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jul 17, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jul 16, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jul 15, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jul 12, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jul 11, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jul 10, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jul 9, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jul 8, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jul 5, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jul 3, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jul 2, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jul 1, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jun 28, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jun 27, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jun 26, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jun 25, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jun 24, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jun 21, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jun 20, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jun 18, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	5,000
Jun 17, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jun 14, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	3,000
Jun 13, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jun 12, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jun 11, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jun 10, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jun 7, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jun 6, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jun 5, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jun 4, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	100
Jun 3, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
May 31, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
May 30, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
May 29, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	200
May 28, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	2,800
May 24, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	100
May 23, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	2,000
May 22, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
May 21, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
May 20, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	3,500
May 17, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
May 16, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
May 15, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
May 14, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	27,000
May 13, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
May 10, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
May 9, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
May 8, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
May 7, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	1,000
May 6, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
May 3, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
May 2, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
May 1, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Apr 30, 2024	0.3000	0.3200	0.3000	0.3200	0.3200	7,500
Apr 29, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 26, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 25, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	2,500
Apr 24, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 23, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 22, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 19, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 18, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 17, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 16, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 15, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 12, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	2,500
Apr 11, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 10, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 9, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 8, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 5, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 4, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 3, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 2, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	2,500
Apr 1, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar 28, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	15,000
Mar 27, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar 26, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar 25, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	2,500
Mar 22, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Mar 21, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Mar 20, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Mar 19, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Mar 18, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Mar 15, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Mar 14, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Mar 13, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	1,000
Mar 12, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	4,000
Mar 11, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Mar 8, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	15,000
Mar 7, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	5,000
Mar 6, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Mar 5, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Mar 4, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Mar 1, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Feb 29, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	300
Feb 28, 2024	0.3000	0.3000	0.2800	0.2800	0.2800	10,500
Feb 27, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Feb 26, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Feb 23, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	2,500
Feb 22, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Beijing Capital International Airport Company Limited (BJCHF)