China New Borun Corporation Historical Stock Prices

BORN 
$2.33
*  
0.09
4.02%
Get BORN Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading BORN now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    BORN After Hours
 
 
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 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00  2.27  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
07/18/2014 2.61 2.72 2.6 2.69 44,112
07/17/2014 2.611 2.6799 2.61 2.61 25,306
07/16/2014 2.68 2.73 2.61 2.65 37,244
07/15/2014 2.7299 2.73 2.6701 2.6701 16,607
07/14/2014 2.66 2.73 2.66 2.73 65,189
07/11/2014 2.58 2.69 2.58 2.65 38,609
07/10/2014 2.61 2.64 2.57 2.58 106,526
07/09/2014 2.64 2.68 2.61 2.67 105,280
07/08/2014 2.78 2.81 2.64 2.68 159,660
07/07/2014 2.96 2.96 2.76 2.81 57,604
07/03/2014 2.88 2.9922 2.88 2.93 66,817
07/02/2014 2.91 3.08 2.84 2.9 604,054
07/01/2014 2.78 2.94 2.751 2.87 477,634
06/30/2014 2.7 2.77 2.69 2.75 67,658
06/27/2014 2.66 2.67 2.63 2.666 23,489
06/26/2014 2.63 2.67 2.63 2.66 7,935
06/25/2014 2.62 2.68 2.62 2.66 22,460
06/24/2014 2.74 2.76 2.62 2.64 55,271
06/23/2014 2.69 2.76 2.68 2.69 24,097
06/20/2014 2.84 2.85 2.68 2.69 53,349
06/19/2014 2.82 2.8399 2.72 2.8399 35,604
06/18/2014 2.817 2.85 2.77 2.82 186,344
06/17/2014 2.68 2.82 2.6701 2.77 123,968
06/16/2014 2.64 2.69 2.5935 2.68 29,027
06/13/2014 2.625 2.64 2.6 2.61 37,126
06/12/2014 2.66 2.68 2.62 2.62 50,304
06/11/2014 2.53 2.74 2.53 2.63 131,340
06/10/2014 2.55 2.62 2.55 2.57 27,634
06/09/2014 2.57 2.67 2.55 2.55 80,981
06/06/2014 2.59 2.65 2.59 2.6 69,774
06/05/2014 2.62 2.65 2.55 2.6 101,420
06/04/2014 2.62 2.63 2.55 2.59 101,692
06/03/2014 2.67 2.72 2.63 2.63 60,511
06/02/2014 2.65 2.7996 2.65 2.66 71,294
05/30/2014 2.81 2.814 2.65 2.67 199,632
05/29/2014 2.83 2.85 2.76 2.76 105,065
05/28/2014 2.89 2.89 2.74 2.79 147,424
05/27/2014 2.8 2.98 2.8 2.83 163,683
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?