China New Borun Corporation Historical Stock Prices

BORN 
$2.65
*  
0.07
2.71%
Get BORN Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

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

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  2.60  2.69  2.58  2.65 38,609
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
11/20/2013 2 2.08 1.94 1.97 170,072
11/19/2013 2.07 2.17 1.93 1.97 373,835
11/18/2013 2.18 2.35 2 2.06 694,492
11/15/2013 2.35 2.38 2.16 2.22 483,587
11/14/2013 2.27 2.53 2.14 2.32 1,659,451
11/13/2013 2.09 2.29 2.04 2.06 828,527
11/12/2013 2.13 2.3099 2.051 2.09 818,858
11/11/2013 1.78 2.47 1.78 2.15 2,263,810
11/08/2013 1.94 1.94 1.78 1.78 229,450
11/07/2013 2.05 2.13 1.81 1.88 643,413
11/06/2013 1.72 2.15 1.67 2.14 2,109,625
11/05/2013 1.72 1.8 1.65 1.699 416,908
11/04/2013 1.9 1.9 1.74 1.75 359,040
11/01/2013 1.87 1.98 1.82 1.88 304,666
10/31/2013 1.92 2.04 1.82 1.852 282,887
10/30/2013 1.95 2.06 1.9 1.92 273,753
10/29/2013 2.05 2.17 1.96 1.98 549,266
10/28/2013 1.86 2.06 1.81 1.98 890,927
10/25/2013 1.92 2.2 1.8365 1.85 927,548
10/24/2013 2.19 2.36 1.9 1.94 954,550
10/23/2013 2.32 2.4 2.12 2.19 942,636
10/22/2013 2.32 2.61 2.26 2.45 2,675,333
10/21/2013 2.5 2.629 2.18 2.2 2,472,735
10/18/2013 2.85 2.93 2.4 2.4 1,291,999
10/17/2013 3.16 3.28 2.72 2.73 2,677,663
10/16/2013 3.61 4.4 3.05 3.25 14,035,390
10/15/2013 1.39 3.1201 1.39 3.11 6,315,098
10/14/2013 1.39 1.4 1.37 1.37 15,850
10/11/2013 1.4 1.4 1.33 1.35 30,127
10/10/2013 1.39 1.48 1.39 1.42 70,383
10/09/2013 1.5 1.5 1.4 1.46 69,330
10/08/2013 1.4 1.49 1.4 1.43 140,669
10/07/2013 1.37 1.44 1.35 1.3701 62,510
10/04/2013 1.35 1.41 1.29 1.35 23,399
10/03/2013 1.36 1.4 1.35 1.3598 40,729
10/02/2013 1.35 1.4 1.32 1.3299 9,750
10/01/2013 1.31 1.35 1.3 1.33 36,994
09/30/2013 1.25 1.35 1.25 1.28 152,572
09/27/2013 1.21 1.28 1.19 1.24 46,915
09/26/2013 1.22 1.24 1.22 1.22 25,923
09/25/2013 1.19 1.24 1.19 1.2201 16,288
09/24/2013 1.19 1.2 1.19 1.19 8,839
09/23/2013 1.191 1.199 1.19 1.191 3,970
09/20/2013 1.19 1.23 1.18 1.2 14,166
09/19/2013 1.21 1.2168 1.19 1.19 25,935
09/18/2013 1.24 1.26 1.195 1.23 18,150
09/17/2013 1.21 1.25 1.21 1.24 5,546
09/16/2013 1.2311 1.26 1.2099 1.22 10,668
09/13/2013 1.22 1.22 1.22 1.22 00
09/12/2013 1.26 1.26 1.2 1.22 6,469
09/11/2013 1.21 1.24 1.2 1.2 34,606
09/10/2013 1.25 1.2601 1.23 1.2399 22,282
09/09/2013 1.24 1.2799 1.22 1.2799 15,627
09/06/2013 1.24 1.27 1.23 1.24 13,960
09/05/2013 1.23 1.26 1.22 1.23 16,227
09/04/2013 1.22 1.26 1.21 1.24 6,671
09/03/2013 1.23 1.28 1.23 1.27 6,150
08/30/2013 1.26 1.28 1.26 1.28 8,775
08/29/2013 1.23 1.23 1.21 1.23 10,206
08/28/2013 1.21 1.29 1.21 1.24 7,620
08/27/2013 1.25 1.29 1.21 1.21 34,421
08/26/2013 1.3 1.302 1.25 1.27 10,626
08/23/2013 1.25 1.33 1.25 1.29 6,645
08/22/2013 1.37 1.37 1.3101 1.33 12,294
08/21/2013 1.21 1.49 1.21 1.34 29,824
08/20/2013 1.21 1.25 1.2 1.2201 34,776
08/19/2013 1.34 1.39 1.2 1.21 96,985
08/16/2013 1.35 1.41 1.3 1.3 68,018
08/15/2013 1.49 1.5 1.37 1.49 99,324
08/14/2013 1.5 1.55 1.31 1.4999 139,494
08/13/2013 1.347 1.48 1.32 1.4501 92,989
08/12/2013 1.24 1.35 1.24 1.328 55,989
08/09/2013 1.31 1.3114 1.2501 1.29 26,129
08/08/2013 1.3 1.3255 1.28 1.3 4,124
08/07/2013 1.28 1.28 1.23 1.2757 9,158
08/06/2013 1.24 1.2836 1.23 1.26 3,612
08/05/2013 1.3 1.34 1.24 1.2801 8,527
08/02/2013 1.35 1.3595 1.3 1.3 32,361
08/01/2013 1.3 1.3486 1.28 1.33 8,640
07/31/2013 1.275 1.299 1.27 1.28 8,587
07/30/2013 1.27 1.3 1.27 1.2999 11,921
07/29/2013 1.2408 1.2752 1.231 1.2752 3,601
07/26/2013 1.24 1.26 1.23 1.24 4,751
07/25/2013 1.289 1.289 1.2 1.23 16,706
07/24/2013 1.26 1.33 1.2 1.29 30,467
07/23/2013 1.27 1.2931 1.23 1.2499 29,980
07/22/2013 1.28 1.29 1.25 1.26 25,966
07/19/2013 1.28 1.34 1.26 1.28 7,140
07/18/2013 1.28 1.3499 1.26 1.2655 44,822
07/17/2013 1.24 1.27 1.22 1.27 14,638
07/16/2013 1.2 1.23 1.2 1.229 3,153
07/15/2013 1.28 1.28 1.2 1.23 36,232
07/12/2013 1.21 1.2226 1.21 1.22 4,089
07/11/2013 1.22 1.2296 1.18 1.2101 6,241
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?