China New Borun Corporation Historical Stock Prices

BORN 
$1.4
*  
0.01
0.71%
Get BORN Alerts
*Delayed - data as of Nov. 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: 1 Year, From 21-NOV-2013 TO 21-NOV-2014

Date Open High Low Close / Last Volume
16:00  1.40  1.46  1.37  1.40 77,024
11/21/2014 1.42 1.46 1.37 1.4 77,024
11/20/2014 1.44 1.49 1.41 1.41 56,796
11/19/2014 1.48 1.52 1.41 1.4295 39,314
11/18/2014 1.461 1.51 1.42 1.43 68,970
11/17/2014 1.55 1.55 1.45 1.47 42,387
11/14/2014 1.5 1.55 1.48 1.51 41,185
11/13/2014 1.53 1.53 1.48 1.48 46,185
11/12/2014 1.57 1.57 1.5 1.5 34,552
11/11/2014 1.49 1.54 1.48 1.54 42,001
11/10/2014 1.54 1.5873 1.47 1.5 93,703
11/07/2014 1.51 1.6 1.42 1.48 303,901
11/06/2014 1.78 1.88 1.7 1.86 115,917
11/05/2014 1.75 1.754 1.68 1.7 55,847
11/04/2014 1.82 1.82 1.75 1.76 38,680
11/03/2014 1.73 1.82 1.73 1.82 36,091
10/31/2014 1.6601 1.78 1.6601 1.75 13,306
10/30/2014 1.72 1.77 1.68 1.73 17,778
10/29/2014 1.73 1.8 1.72 1.74 21,394
10/28/2014 1.714 1.74 1.703 1.73 23,359
10/27/2014 1.71 1.74 1.6601 1.7 24,983
10/24/2014 1.718 1.7411 1.718 1.7401 7,730
10/23/2014 1.68 1.8 1.669 1.75 93,304
10/22/2014 1.78 1.78 1.65 1.67 82,482
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
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
05/23/2014 3.28 3.3 2.75 2.83 798,874
05/22/2014 3.2 3.2 3.11 3.18 244,480
05/21/2014 2.96 3.1632 2.96 3.13 304,984
05/20/2014 2.9 3.01 2.86 2.94 176,386
05/19/2014 2.66 2.9099 2.66 2.87 144,536
05/16/2014 2.63 2.7699 2.63 2.72 78,782
05/15/2014 2.8 2.864 2.64 2.64 156,734
05/14/2014 2.739 2.87 2.66 2.81 131,277
05/13/2014 2.54 2.7 2.5399 2.67 128,387
05/12/2014 2.5 2.58 2.5 2.54 67,348
05/09/2014 2.46 2.4998 2.46 2.46 49,564
05/08/2014 2.48 2.58 2.46 2.47 83,916
05/07/2014 2.61 2.64 2.46 2.46 100,106
05/06/2014 2.58 2.85 2.58 2.64 124,311
05/05/2014 2.57 2.5901 2.55 2.56 83,975
05/02/2014 2.66 2.69 2.55 2.58 90,534
05/01/2014 2.62 2.72 2.601 2.63 53,922
04/30/2014 2.58 2.68 2.51 2.6 41,913
04/29/2014 2.557 2.8 2.5 2.6 128,713
04/28/2014 2.65 2.73 2.5 2.51 151,719
04/25/2014 2.76 2.76 2.61 2.65 116,282
04/24/2014 2.96 2.9601 2.72 2.8 89,876
04/23/2014 2.93 2.93 2.87 2.89 27,268
04/22/2014 2.93 2.93 2.85 2.92 64,010
04/21/2014 2.9 2.9 2.83 2.86 32,610
04/17/2014 2.74 2.87 2.7 2.87 70,335
04/16/2014 2.69 2.84 2.67 2.81 74,559
04/15/2014 2.72 2.729 2.6 2.68 113,044
04/14/2014 2.71 2.76 2.6 2.67 83,353
04/11/2014 2.82 2.8299 2.6454 2.69 108,308
04/10/2014 2.99 2.99 2.82 2.85 59,538
04/09/2014 2.83 2.95 2.75 2.93 190,992
04/08/2014 2.68 2.889 2.65 2.83 145,671
04/07/2014 2.92 3 2.62 2.68 434,788
04/04/2014 3.31 3.41 2.95 2.97 354,038
04/03/2014 3.36 3.54 3.2 3.2 290,191
04/02/2014 3.39 3.43 3.14 3.37 192,985
04/01/2014 3.29 3.49 3.29 3.39 248,483
03/31/2014 3.17 3.4264 3.11 3.31 320,653
03/28/2014 3.11 3.2 3.11 3.16 126,215
03/27/2014 3.04 3.13 2.95 3.1 141,982
03/26/2014 3.27 3.28 3.01 3.04 250,097
03/25/2014 3.36 3.5 3.12 3.25 302,306
03/24/2014 3.6 3.64 3.28 3.35 314,153
03/21/2014 3.13 3.57 3.1 3.57 866,977
03/20/2014 3.11 3.17 3.07 3.12 66,614
03/19/2014 3.16 3.3255 3.0206 3.17 240,910
03/18/2014 3.04 3.2462 3 3.2 240,634
03/17/2014 2.82 3.15 2.81 3.09 393,195
03/14/2014 2.96 3 2.81 2.83 208,812
03/13/2014 3.09 3.18 2.93 2.96 431,583
03/12/2014 2.92 3.0495 2.92 2.9704 232,839
03/11/2014 3.24 3.48 2.9 2.92 725,457
03/10/2014 3.46 3.5 3.21 3.32 285,682
03/07/2014 3.6 3.6899 3.35 3.37 879,585
03/06/2014 4.31 4.31 3.51 3.65 4,262,829
03/05/2014 2.86 3.38 2.8069 3.26 1,791,179
03/04/2014 2.79 2.892 2.74 2.87 401,932
03/03/2014 2.75 2.75 2.6 2.73 164,220
02/28/2014 2.65 2.86 2.62 2.7199 384,588
02/27/2014 2.54 2.65 2.5 2.63 171,444
02/26/2014 2.54 2.58 2.4601 2.52 139,302
02/25/2014 2.57 2.66 2.47 2.51 250,301
02/24/2014 2.59 2.67 2.57 2.57 166,814
02/21/2014 2.59 2.6 2.53 2.55 188,771
02/20/2014 2.55 2.62 2.49 2.61 182,370
02/19/2014 2.37 2.5799 2.301 2.49 395,699
02/18/2014 2.37 2.43 2.34 2.37 225,984
02/14/2014 2.27 2.4799 2.27 2.37 304,911
02/13/2014 2.12 2.32 2.12 2.26 313,250
02/12/2014 2.19 2.19 2.04 2.12 207,674
02/11/2014 2.16 2.25 2.1 2.13 201,434
02/10/2014 2.13 2.25 2.13 2.16 169,319
02/07/2014 2.13 2.205 2.11 2.15 46,525
02/06/2014 2.08 2.1934 2.08 2.14 90,871
02/05/2014 2.09 2.1728 2.07 2.07 88,411
02/04/2014 2.03 2.29 2.02 2.16 185,166
02/03/2014 2.31 2.31 2.04 2.09 287,124
01/31/2014 2.42 2.42 2.28 2.29 65,299
01/30/2014 2.32 2.4 2.23 2.35 104,074
01/29/2014 2.38 2.4349 2.2 2.31 138,771
01/28/2014 2.33 2.5 2.33 2.45 216,332
01/27/2014 2.39 2.39 2.25 2.29 246,779
01/24/2014 2.63 2.64 2.35 2.42 492,080
01/23/2014 2.78 2.88 2.6 2.67 436,608
01/22/2014 2.7 3.05 2.69 2.89 434,179
01/21/2014 2.78 2.83 2.6201 2.76 214,670
01/17/2014 2.72 2.89 2.62 2.66 308,088
01/16/2014 2.7 2.74 2.55 2.65 228,324
01/15/2014 2.5 2.75 2.5 2.63 350,757
01/14/2014 2.46 2.77 2.4434 2.55 623,648
01/13/2014 2.8 2.98 2.26 2.44 885,436
01/10/2014 2.9 2.92 2.75 2.78 438,066
01/09/2014 3.25 3.38 2.85 2.94 1,156,818
01/08/2014 2.66 3.2 2.64 3.12 1,956,546
01/07/2014 2.65 2.73 2.56 2.64 182,609
01/06/2014 2.76 2.76 2.51 2.63 270,386
01/03/2014 2.8 2.92 2.65 2.66 438,405
01/02/2014 2.52 2.85 2.52 2.69 832,033
12/31/2013 2.8 2.81 2.41 2.5 1,846,502
12/30/2013 2.29 3.18 2.2 2.8 6,146,725
12/27/2013 2.25 2.31 2.1 2.2 409,643
12/26/2013 2.1 2.35 2.1 2.17 606,613
12/24/2013 2.06 2.169 2.06 2.09 71,231
12/23/2013 2.17 2.18 2.018 2.06 136,900
12/20/2013 2.06 2.2 2.01 2.12 229,724
12/19/2013 2.11 2.11 2.06 2.1 87,404
12/18/2013 2.04 2.13 2.02 2.11 149,364
12/17/2013 2.14 2.18 2.01 2.1099 166,833
12/16/2013 2.15 2.25 2.12 2.14 160,594
12/13/2013 2.12 2.35 2.12 2.15 177,005
12/12/2013 2.18 2.26 2.14 2.17 217,814
12/11/2013 2.12 2.47 2.05 2.16 812,392
12/10/2013 2.07 2.15 1.96 2.15 272,762
12/09/2013 2.06 2.15 2 2.07 479,914
12/06/2013 1.84 2.25 1.8001 2.24 1,619,627
12/05/2013 1.81 1.85 1.78 1.83 60,847
12/04/2013 1.751 1.85 1.75 1.82 91,699
12/03/2013 1.81 1.81 1.75 1.75 101,927
12/02/2013 1.77 1.88 1.77 1.78 196,141
11/29/2013 1.79 1.87 1.77 1.81 92,251
11/27/2013 1.71 1.8659 1.71 1.83 307,555
11/26/2013 1.8 1.8 1.7 1.73 219,574
11/25/2013 1.96 2.0294 1.7 1.76 449,015
11/22/2013 2.02 2.089 1.97 1.9707 106,872
11/21/2013 2.04 2.14 1.92 2.04 792,847
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?