Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bank of China Ltd Ad ADR (OP: BACHY )

11.78 -0.14 (-1.17%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 8.170 8.170 8.104 8.130 195,858 +0.08(+0.99%)
Sep 29, 2022 8.010 8.100 8.000 8.050 249,111 -0.10(-1.23%)
Sep 28, 2022 8.180 8.180 8.100 8.150 221,075 -0.09(-1.09%)
Sep 27, 2022 8.050 8.370 8.050 8.240 256,289 -0.13(-1.55%)
Sep 26, 2022 8.395 8.430 8.360 8.370 200,572 -0.11(-1.30%)
Sep 23, 2022 8.450 8.480 8.430 8.480 111,217 +0.03(+0.31%)
Sep 22, 2022 8.430 8.470 8.420 8.454 150,337 -0.05(-0.54%)
Sep 21, 2022 8.390 8.500 8.390 8.500 175,779 +0.03(+0.35%)
Sep 20, 2022 8.720 8.720 8.460 8.470 157,265 -0.03(-0.35%)
Sep 19, 2022 8.460 8.500 8.450 8.500 155,606 +0.01(+0.12%)
Sep 16, 2022 8.390 8.490 8.390 8.490 125,933 +0.02(+0.24%)
Sep 15, 2022 8.470 8.520 8.440 8.470 84,726 -0.06(-0.70%)
Sep 14, 2022 8.505 8.540 8.505 8.530 65,036 +0.08(+0.95%)
Sep 13, 2022 8.570 8.580 8.450 8.450 144,409 -0.23(-2.65%)
Sep 12, 2022 8.656 8.680 8.630 8.680 59,013 +0.07(+0.81%)
Sep 09, 2022 8.615 8.628 8.600 8.610 71,883 +0.07(+0.82%)
Sep 08, 2022 8.545 8.820 8.510 8.540 205,728 -0.03(-0.35%)
Sep 07, 2022 8.568 8.610 8.550 8.570 159,494 +0.05(+0.59%)
Sep 06, 2022 8.390 8.547 8.390 8.520 172,855 -0.10(-1.13%)
Sep 02, 2022 8.659 8.690 8.610 8.617 64,082 -0.10(-1.18%)
Sep 01, 2022 8.693 8.750 8.660 8.720 80,955 +0.05(+0.58%)
Aug 31, 2022 8.690 8.740 8.670 8.670 178,047 +0.05(+0.60%)
Aug 30, 2022 8.730 8.730 8.390 8.618 81,104 -0.05(-0.60%)
Aug 29, 2022 8.600 8.700 8.600 8.670 140,368 -0.01(-0.12%)
Aug 26, 2022 8.750 8.790 8.680 8.680 232,382 -0.01(-0.12%)
Aug 25, 2022 8.790 8.790 8.680 8.690 78,832 +0.14(+1.64%)
Aug 24, 2022 8.540 8.580 8.520 8.550 105,331 -0.06(-0.70%)
Aug 23, 2022 8.400 8.670 8.400 8.610 326,671 -0.06(-0.66%)
Aug 22, 2022 8.690 8.700 8.650 8.667 164,959 -0.02(-0.26%)
Aug 19, 2022 8.685 8.690 8.680 8.690 61,413 +0.00(+0.00%)
Aug 18, 2022 8.726 8.780 8.680 8.690 133,298 -0.10(-1.14%)
Aug 17, 2022 8.810 8.810 8.737 8.790 185,583 -0.02(-0.23%)
Aug 16, 2022 8.780 8.810 8.720 8.810 106,728 -0.01(-0.17%)
Aug 15, 2022 8.700 8.840 8.700 8.825 52,964 +0.01(+0.17%)
Aug 12, 2022 8.550 8.850 8.550 8.810 69,420 +0.02(+0.23%)
Aug 11, 2022 8.860 8.860 8.765 8.790 60,282 +0.05(+0.54%)
Aug 10, 2022 8.710 8.750 8.670 8.743 280,703 -0.02(-0.19%)
Aug 09, 2022 8.800 8.800 8.750 8.760 185,168 -0.03(-0.34%)
Aug 08, 2022 8.787 8.790 8.760 8.790 158,455 +0.02(+0.23%)
Aug 05, 2022 8.685 8.770 8.685 8.770 107,832 +0.05(+0.57%)
Aug 04, 2022 8.730 8.735 8.710 8.720 53,448 +0.08(+0.93%)
Aug 03, 2022 8.760 8.760 8.610 8.640 171,613 -0.02(-0.23%)
Aug 02, 2022 8.750 8.820 8.600 8.660 119,248 -0.18(-2.04%)
Aug 01, 2022 9.015 9.015 8.810 8.840 199,082 -0.01(-0.06%)
Jul 29, 2022 8.790 8.870 8.790 8.845 54,541 -0.04(-0.39%)
Jul 28, 2022 9.130 9.130 8.839 8.880 73,301 +0.00(+0.00%)
Jul 27, 2022 8.874 8.900 8.850 8.880 112,289 +0.09(+1.02%)
Jul 26, 2022 8.849 8.850 8.780 8.790 144,984 -0.03(-0.34%)
Jul 25, 2022 8.980 8.980 8.680 8.820 118,701 +0.08(+0.92%)
Jul 22, 2022 9.080 9.080 8.700 8.740 103,316 -0.03(-0.34%)
Jul 21, 2022 8.780 8.800 8.740 8.770 117,940 +0.00(+0.00%)
Jul 20, 2022 8.740 8.780 8.740 8.770 80,368 +0.03(+0.34%)
Jul 19, 2022 9.000 9.000 8.700 8.740 177,766 -0.01(-0.11%)
Jul 18, 2022 8.600 8.810 8.600 8.750 80,163 +0.25(+2.94%)
Jul 15, 2022 8.420 8.550 8.420 8.500 86,636 -0.16(-1.85%)
Jul 14, 2022 8.750 8.750 8.620 8.660 157,130 -0.19(-2.15%)
Jul 13, 2022 8.990 8.990 8.800 8.850 38,385 -0.11(-1.23%)
Jul 12, 2022 9.000 9.100 8.960 8.960 127,427 -0.02(-0.22%)
Jul 11, 2022 9.250 9.250 8.960 8.980 133,415 -0.11(-1.21%)
Jul 08, 2022 9.370 9.370 9.080 9.090 119,125 -0.07(-0.76%)
Jul 07, 2022 9.165 9.210 9.159 9.160 51,551 +0.09(+0.94%)
Jul 06, 2022 9.082 9.105 9.010 9.075 205,368 -0.88(-8.82%)
Jul 05, 2022 10.15 10.15 9.760 9.953 62,329 +0.01(+0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.