China New Borun Corporation Historical Stock Prices

BORN 
$1.55
*  
0.0902
6.18%
Get BORN Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading BORN now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-DEC-2014 TO 05-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  1.42  1.57  1.40  1.55 149,791
03/05/2015 1.4497 1.57 1.4 1.55 149,691
03/04/2015 1.42 1.48 1.31 1.4598 96,882
03/03/2015 1.48 1.48 1.36 1.42 89,209
03/02/2015 1.28 1.51 1.2601 1.42 530,728
02/27/2015 1.19 1.27 1.17 1.26 54,186
02/26/2015 1.22 1.22 1.1701 1.2 11,732
02/25/2015 1.18 1.24 1.15 1.18 61,876
02/24/2015 1.21 1.25 1.17 1.17 34,972
02/23/2015 1.24 1.25 1.21 1.21 26,587
02/20/2015 1.24 1.24 1.18 1.219 33,142
02/19/2015 1.201 1.2229 1.2 1.2 7,964
02/18/2015 1.26 1.26 1.2 1.21 27,971
02/17/2015 1.24 1.27 1.2399 1.25 35,312
02/13/2015 1.17 1.22 1.17 1.22 44,940
02/12/2015 1.15 1.19 1.15 1.18 35,991
02/11/2015 1.1 1.15 1.1 1.15 22,182
02/10/2015 1.1601 1.2 1.14 1.1499 24,003
02/09/2015 1.1 1.2 1.1 1.16 65,718
02/06/2015 1.17 1.18 1.14 1.15 63,335
02/05/2015 1.23 1.23 1.148 1.17 38,108
02/04/2015 1.25 1.27 1.23 1.23 14,886
02/03/2015 1.1717 1.29 1.1717 1.23 25,885
02/02/2015 1.1399 1.18 1.12 1.1632 61,110
01/30/2015 1.18 1.18 1.14 1.14 32,448
01/29/2015 1.16 1.2 1.07 1.18 83,322
01/28/2015 1.18 1.2 1.15 1.15 18,807
01/27/2015 1.2 1.23 1.2 1.21 8,001
01/26/2015 1.19 1.23 1.1801 1.23 11,319
01/23/2015 1.17 1.19 1.1495 1.18 30,756
01/22/2015 1.18 1.22 1.17 1.17 30,073
01/21/2015 1.198 1.22 1.17 1.1716 18,106
01/20/2015 1.23 1.23 1.18 1.2 27,406
01/16/2015 1.164 1.22 1.15 1.21 35,607
01/15/2015 1.15 1.24 1.1 1.1 67,197
01/14/2015 1.2 1.26 1.1 1.17 111,039
01/13/2015 1.195 1.27 1.19 1.2 50,945
01/12/2015 1.2 1.238 1.18 1.19 20,384
01/09/2015 1.2772 1.28 1.2 1.23 20,310
01/08/2015 1.2598 1.33 1.2201 1.2616 47,651
01/07/2015 1.3 1.31 1.2 1.27 69,493
01/06/2015 1.25 1.34 1.25 1.27 31,603
01/05/2015 1.21 1.34 1.16 1.24 113,345
01/02/2015 1.3099 1.31 1.196 1.21 126,336
12/31/2014 1.3501 1.3601 1.2724 1.2832 80,198
12/30/2014 1.33 1.41 1.25 1.3452 155,648
12/29/2014 1.38 1.41 1.32 1.38 157,175
12/26/2014 1.38 1.41 1.37 1.37 30,121
12/24/2014 1.36 1.38 1.36 1.38 41,246
12/23/2014 1.4 1.4 1.36 1.36 42,619
12/22/2014 1.41 1.41 1.36 1.4 47,487
12/19/2014 1.45 1.48 1.38 1.38 119,068
12/18/2014 1.45 1.47 1.41 1.41 17,725
12/17/2014 1.41 1.469 1.36 1.41 46,447
12/16/2014 1.39 1.4999 1.39 1.41 58,734
12/15/2014 1.44 1.47 1.4 1.43 48,020
12/12/2014 1.46 1.54 1.42 1.47 73,077
12/11/2014 1.42 1.5 1.42 1.4499 17,218
12/10/2014 1.42 1.55 1.41 1.41 71,624
12/09/2014 1.48 1.57 1.41 1.43 36,050
12/08/2014 1.53 1.53 1.45 1.47 41,356
12/05/2014 1.45 1.56 1.4 1.52 56,945
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?