home / stock / born / born quote
$ Last:
6.17% Change Percent:
$0.2885 Open:
$0.2701 Previous Close:
$0.3399 High:
$0.253 Low:
798,217 Volume:
06/18/2019 04:54:15 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Stock Date | Open Price | Close Price | High | Low | Volume |
---|---|---|---|---|---|
2019-06-18 | 0.2885 | 0.2701 | 0.3399 | 0.253 | 798,217 |
2019-06-17 | 0.3019 | 0.2544 | 0.3045 | 0.2222 | 493,835 |
2019-06-14 | 0.3198 | 0.31 | 0.33 | 0.30 | 217,019 |
2019-06-13 | 0.31 | 0.31598 | 0.36 | 0.3043 | 617,194 |
2019-06-12 | 0.355 | 0.3331 | 0.37 | 0.32 | 279,520 |
2019-06-11 | 0.40 | 0.352 | 0.42 | 0.35 | 472,745 |
2019-06-10 | 0.45 | 0.3888 | 0.45 | 0.36 | 321,803 |
2019-06-07 | 0.70 | 0.45 | 0.702152 | 0.40 | 416,310 |
2019-06-06 | 0.721 | 0.73 | 0.73 | 0.70 | 36,902 |
2019-06-05 | 0.695 | 0.695 | 0.7099 | 0.69 | 50,292 |
2019-06-04 | 0.69 | 0.712617 | 0.72 | 0.69 | 1,508 |
2019-06-03 | 0.7004 | 0.70 | 0.7004 | 0.69 | 20,638 |
2019-05-31 | 0.7004 | 0.682 | 0.7004 | 0.68 | 20,438 |
2019-05-30 | 0.67 | 0.68 | 0.72 | 0.67 | 34,767 |
2019-05-29 | 0.67 | 0.6748 | 0.68 | 0.67 | 23,358 |
2019-05-28 | 0.68 | 0.67 | 0.694364 | 0.67 | 59,769 |
2019-05-27 | 0.70 | 0.6779 | 0.70 | 0.66 | 1,746 |
2019-05-24 | 0.70 | 0.6779 | 0.70 | 0.66 | 1,741 |
2019-05-23 | 0.728 | 0.6808 | 0.728 | 0.6808 | 22,400 |
2019-05-22 | 0.771 | 0.73 | 0.771 | 0.70 | 27,430 |
China New Borun Corporation American Depositary Shares Company Name:
BORN Stock Symbol:
NYSE Market:
News, Short Squeeze, Breakout and More Instantly...