China New Borun Corporation Historical Stock Prices

BORN 
$1.76
*  
0.13
7.98%
Get BORN Alerts
*Delayed - data as of Oct. 21, 2014  -  Find a broker to begin trading BORN now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    BORN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-JUL-2014 TO 21-OCT-2014

Date Open High Low Close / Last Volume
16:00  1.72  1.81  1.67  1.76 94,213
10/21/2014 1.67 1.81 1.67 1.76 94,213
10/20/2014 1.59 1.73 1.59 1.63 65,899
10/17/2014 1.4595 1.64 1.4595 1.57 58,694
10/16/2014 1.4 1.44 1.36 1.43 66,357
10/15/2014 1.47 1.47 1.43 1.46 40,678
10/14/2014 1.55 1.55 1.45 1.47 42,238
10/13/2014 1.5 1.55 1.47 1.53 31,649
10/10/2014 1.54 1.54 1.45 1.5 115,305
10/09/2014 1.61 1.62 1.55 1.55 15,977
10/08/2014 1.66 1.67 1.61 1.61 28,409
10/07/2014 1.69 1.69 1.65 1.66 24,511
10/06/2014 1.64 1.68 1.6 1.66 36,298
10/03/2014 1.6899 1.6899 1.65 1.6707 26,594
10/02/2014 1.75 1.7621 1.54 1.6 138,949
10/01/2014 1.78 1.79 1.75 1.76 60,197
09/30/2014 1.77 1.8299 1.76 1.78 31,147
09/29/2014 1.82 1.88 1.81 1.82 73,436
09/26/2014 1.83 1.85 1.83 1.85 26,470
09/25/2014 1.83 1.8799 1.82 1.84 61,190
09/24/2014 1.8 1.89 1.79 1.83 59,262
09/23/2014 1.92 1.92 1.8 1.82 164,410
09/22/2014 1.96 2.0015 1.86 1.96 147,798
09/19/2014 1.95 1.98 1.95 1.96 103,689
09/18/2014 2.03 2.03 1.95 1.9501 84,958
09/17/2014 2.03 2.04 2.01 2.02 40,905
09/16/2014 2.04 2.07 2.04 2.04 41,399
09/15/2014 2.05 2.0693 2.04 2.06 31,810
09/12/2014 2.1294 2.1294 2.02 2.05 92,421
09/11/2014 2.11 2.11 2.05 2.08 49,546
09/10/2014 2.16 2.2 2.08 2.11 33,988
09/09/2014 2.1 2.22 2.1 2.1699 32,565
09/08/2014 2.08 2.16 2.0601 2.11 97,006
09/05/2014 2.23 2.245 2.11 2.14 128,479
09/04/2014 2.29 2.29 2.223 2.27 58,743
09/03/2014 2.34 2.353 2.24 2.24 117,592
09/02/2014 2.32 2.34 2.3199 2.34 80,899
08/29/2014 2.31 2.35 2.29 2.33 65,577
08/28/2014 2.33 2.33 2.3 2.3 63,481
08/27/2014 2.25 2.34 2.25 2.33 117,073
08/26/2014 2.283 2.35 2.23 2.24 228,196
08/25/2014 2.41 2.51 2.22 2.31 342,224
08/22/2014 2.48 2.64 2.25 2.5 847,109
08/21/2014 2.87 2.97 2.8 2.8 417,643
08/20/2014 3.12 3.1399 2.86 2.89 310,152
08/19/2014 2.99 3.22 2.99 3.1 504,413
08/18/2014 2.94 3.0299 2.94 2.96 124,487
08/15/2014 2.96 3.04 2.9 2.94 64,447
08/14/2014 2.95 3.09 2.86 2.95 88,095
08/13/2014 3.05 3.12 2.91 2.91 241,108
08/12/2014 2.92 3.05 2.91 3 280,929
08/11/2014 2.85 2.94 2.82 2.92 323,237
08/08/2014 2.7 2.85 2.69 2.81 125,930
08/07/2014 2.7 2.73 2.671 2.72 33,105
08/06/2014 2.69 2.73 2.671 2.73 21,470
08/05/2014 2.733 2.79 2.665 2.72 40,206
08/04/2014 2.66 2.75 2.64 2.75 48,943
08/01/2014 2.69 2.73 2.64 2.67 52,372
07/31/2014 2.75 2.75 2.61 2.67 98,474
07/30/2014 2.83 2.84 2.75 2.79 59,320
07/29/2014 2.8 2.84 2.7404 2.83 80,849
07/28/2014 2.8 2.81 2.73 2.75 24,176
07/25/2014 2.75 2.809 2.72 2.76 23,923
07/24/2014 2.82 2.83 2.75 2.78 35,605
07/23/2014 2.8 2.85 2.78 2.81 131,487
07/22/2014 2.72 2.78 2.71 2.78 125,587
07/21/2014 2.71 2.71 2.63 2.66 21,663
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?