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 (%)
Oct 31, 2023 8.670 8.760 8.670 8.730 55,606 +0.06(+0.69%)
Oct 30, 2023 8.800 8.800 8.670 8.670 37,317 -0.06(-0.74%)
Oct 27, 2023 8.900 8.900 8.684 8.735 69,478 +0.02(+0.29%)
Oct 26, 2023 8.680 8.750 8.660 8.710 87,497 +0.08(+0.96%)
Oct 25, 2023 8.650 8.650 8.607 8.627 49,117 -0.13(-1.51%)
Oct 24, 2023 8.670 8.790 8.670 8.760 73,290 +0.03(+0.34%)
Oct 23, 2023 8.760 8.760 8.680 8.730 115,295 +0.02(+0.23%)
Oct 20, 2023 8.780 8.780 8.700 8.710 87,505 -0.08(-0.91%)
Oct 19, 2023 8.700 8.817 8.700 8.790 80,415 -0.12(-1.29%)
Oct 18, 2023 8.915 8.960 8.900 8.905 36,381 -0.10(-1.06%)
Oct 17, 2023 8.990 9.010 8.990 9.000 77,870 +0.03(+0.33%)
Oct 16, 2023 8.910 8.990 8.890 8.970 61,882 +0.07(+0.79%)
Oct 13, 2023 8.900 8.920 8.870 8.900 72,249 -0.07(-0.78%)
Oct 12, 2023 8.990 9.060 8.950 8.970 122,828 +0.10(+1.13%)
Oct 11, 2023 8.770 8.880 8.770 8.870 125,651 +0.10(+1.14%)
Oct 10, 2023 8.765 8.790 8.715 8.770 169,857 +0.08(+0.92%)
Oct 09, 2023 8.650 8.690 8.650 8.690 79,440 -0.03(-0.34%)
Oct 06, 2023 8.655 8.720 8.634 8.720 68,211 +0.23(+2.70%)
Oct 05, 2023 8.470 8.500 8.460 8.491 83,289 +0.02(+0.25%)
Oct 04, 2023 8.500 8.500 8.450 8.470 104,579 +0.06(+0.68%)
Oct 03, 2023 8.530 8.530 8.400 8.412 164,436 -0.21(-2.41%)
Oct 02, 2023 8.640 8.650 8.610 8.620 68,910 -0.03(-0.35%)
Sep 29, 2023 9.000 9.000 8.640 8.650 58,901 +0.09(+0.99%)
Sep 28, 2023 8.550 8.575 8.540 8.565 65,497 -0.07(-0.75%)
Sep 27, 2023 8.640 8.650 8.570 8.630 59,558 +0.09(+1.05%)
Sep 26, 2023 8.610 8.610 8.415 8.540 56,554 -0.15(-1.73%)
Sep 25, 2023 8.750 8.700 8.660 8.690 47,812 -0.06(-0.69%)
Sep 22, 2023 8.790 8.790 8.750 8.750 53,447 +0.18(+2.10%)
Sep 21, 2023 8.610 8.620 8.550 8.570 64,688 -0.12(-1.38%)
Sep 20, 2023 8.400 8.735 8.400 8.690 93,283 -0.02(-0.28%)
Sep 19, 2023 8.735 8.750 8.700 8.714 75,913 +0.06(+0.74%)
Sep 18, 2023 8.630 8.660 8.620 8.650 42,363 +0.02(+0.17%)
Sep 15, 2023 8.650 8.657 8.620 8.635 66,100 +0.04(+0.41%)
Sep 14, 2023 8.600 8.620 8.590 8.600 60,663 +0.09(+1.06%)
Sep 13, 2023 8.472 8.570 8.472 8.510 62,291 -0.04(-0.47%)
Sep 12, 2023 8.530 8.560 8.510 8.550 80,751 +0.04(+0.47%)
Sep 11, 2023 8.500 8.559 8.500 8.510 108,083 +0.04(+0.47%)
Sep 08, 2023 8.460 8.470 8.460 8.470 102,519 +0.01(+0.12%)
Sep 07, 2023 8.470 8.500 8.395 8.460 124,683 -0.12(-1.40%)
Sep 06, 2023 8.595 8.610 8.560 8.580 86,086 +0.11(+1.30%)
Sep 05, 2023 8.490 8.510 8.460 8.470 161,814 -0.05(-0.59%)
Sep 01, 2023 8.160 8.580 8.160 8.520 65,010 +0.06(+0.71%)
Aug 31, 2023 8.470 8.500 8.430 8.460 73,328 -0.10(-1.21%)
Aug 30, 2023 8.700 8.700 8.350 8.564 43,557 -0.06(-0.65%)
Aug 29, 2023 8.500 8.640 8.500 8.620 84,969 +0.14(+1.65%)
Aug 28, 2023 8.525 8.525 8.450 8.480 87,887 +0.12(+1.44%)
Aug 25, 2023 8.350 8.390 8.350 8.360 82,531 +0.08(+0.97%)
Aug 24, 2023 8.317 8.330 8.270 8.280 126,563 -0.07(-0.84%)
Aug 23, 2023 8.570 8.570 8.310 8.350 148,530 +0.09(+1.15%)
Aug 22, 2023 8.570 8.570 8.230 8.255 166,104 -0.00(-0.06%)
Aug 21, 2023 8.240 8.280 8.230 8.260 167,477 -0.08(-0.96%)
Aug 18, 2023 8.360 8.378 8.340 8.340 113,652 -0.04(-0.48%)
Aug 17, 2023 8.790 8.790 8.380 8.380 216,135 -0.02(-0.24%)
Aug 16, 2023 8.410 8.434 8.380 8.400 196,166 -0.12(-1.41%)
Aug 15, 2023 8.560 8.570 8.520 8.520 145,542 -0.08(-0.93%)
Aug 14, 2023 8.600 8.610 8.547 8.600 152,664 -0.14(-1.60%)
Aug 11, 2023 9.050 9.050 8.700 8.740 81,539 -0.09(-1.02%)
Aug 10, 2023 8.900 8.930 8.790 8.830 94,042 -0.02(-0.23%)
Aug 09, 2023 8.570 8.860 8.570 8.850 158,607 +0.05(+0.57%)
Aug 08, 2023 8.750 8.828 8.740 8.800 124,873 -0.07(-0.79%)
Aug 07, 2023 9.200 9.200 8.840 8.870 124,202 +0.07(+0.80%)
Aug 04, 2023 8.856 8.910 8.790 8.800 137,829 -0.21(-2.35%)
Aug 03, 2023 8.990 9.020 8.980 9.012 114,648 +0.11(+1.26%)
Aug 02, 2023 8.950 8.955 8.850 8.900 53,396 -0.19(-2.09%)
Aug 01, 2023 8.850 9.150 8.850 9.090 110,627 -0.16(-1.73%)
Jul 31, 2023 9.230 9.270 9.220 9.250 42,752 +0.11(+1.19%)
Jul 28, 2023 9.050 9.170 9.050 9.141 81,793 +0.18(+2.02%)
Jul 27, 2023 8.970 8.983 8.930 8.960 158,931 +0.07(+0.79%)
Jul 26, 2023 8.900 8.950 8.860 8.890 27,904 -0.06(-0.67%)
Jul 25, 2023 8.900 8.990 8.900 8.950 49,852 +0.17(+1.94%)
Jul 24, 2023 8.960 8.960 8.690 8.780 100,355 -0.02(-0.23%)
Jul 21, 2023 8.829 8.830 8.790 8.800 46,177 +0.06(+0.69%)
Jul 20, 2023 8.740 8.770 8.740 8.740 116,692 +0.02(+0.17%)
Jul 19, 2023 8.727 8.800 8.710 8.725 54,602 -0.04(-0.40%)
Jul 18, 2023 8.790 8.820 8.750 8.760 90,025 -0.09(-1.06%)
Jul 17, 2023 8.940 8.940 8.830 8.854 58,448 -0.02(-0.18%)
Jul 14, 2023 8.960 8.960 8.870 8.870 66,301 +0.07(+0.80%)
Jul 13, 2023 8.980 8.980 8.800 8.800 85,736 +0.01(+0.17%)
Jul 12, 2023 8.760 8.790 8.750 8.786 66,360 +0.07(+0.75%)
Jul 11, 2023 8.770 8.770 8.690 8.720 189,411 -0.04(-0.41%)
Jul 10, 2023 8.750 8.780 8.717 8.756 78,922 -0.07(-0.78%)
Jul 07, 2023 8.800 8.850 8.790 8.825 173,106 +0.02(+0.28%)
Jul 06, 2023 8.900 8.900 8.790 8.800 108,175 -0.30(-3.25%)
Jul 05, 2023 9.340 9.340 9.050 9.095 133,891 -1.01(-10.04%)
Jul 03, 2023 10.30 10.30 10.03 10.11 50,815 +0.11(+1.10%)
Jun 30, 2023 10.01 10.01 9.990 10.00 42,819 +0.09(+0.91%)
Jun 29, 2023 9.850 9.920 9.850 9.910 78,482 -0.11(-1.10%)
Jun 28, 2023 10.01 10.02 9.985 10.02 23,882 +0.01(+0.15%)
Jun 27, 2023 10.03 10.03 9.990 10.01 45,519 +0.11(+1.06%)
Jun 26, 2023 9.880 9.900 9.870 9.900 64,535 +0.06(+0.66%)
Jun 23, 2023 9.900 9.900 9.835 9.835 29,069 -0.10(-1.06%)
Jun 22, 2023 10.00 10.00 9.910 9.940 27,601 -0.02(-0.20%)
Jun 21, 2023 9.950 9.979 9.921 9.960 29,890 +0.00(+0.00%)
Jun 20, 2023 10.03 10.03 9.955 9.960 44,130 -0.07(-0.75%)
Jun 16, 2023 9.910 10.05 9.910 10.04 32,284 -0.01(-0.10%)
Jun 15, 2023 10.00 10.08 9.999 10.04 71,901 -0.79(-7.33%)
May 08, 2023 10.63 10.87 10.63 10.84 242,073 +0.46(+4.43%)
May 05, 2023 10.33 10.38 10.24 10.38 29,976 +0.16(+1.57%)
May 04, 2023 10.07 10.26 10.07 10.22 35,857 +0.41(+4.18%)
May 03, 2023 9.880 9.880 9.810 9.810 85,994 -0.11(-1.11%)
May 02, 2023 9.920 9.950 9.920 9.920 53,664 +0.01(+0.10%)
May 01, 2023 9.920 9.960 9.900 9.910 97,105 -0.03(-0.30%)
Apr 28, 2023 9.750 9.940 9.750 9.940 27,207 -0.02(-0.15%)
Apr 27, 2023 9.954 9.970 9.930 9.955 49,958 +0.04(+0.45%)
Apr 26, 2023 9.930 9.990 9.890 9.910 26,593 +0.02(+0.20%)
Apr 25, 2023 9.944 9.944 9.880 9.890 29,238 +0.02(+0.20%)
Apr 24, 2023 9.820 9.920 9.820 9.870 35,864 -0.05(-0.50%)
Apr 21, 2023 10.09 10.09 9.720 9.920 14,485 -0.01(-0.05%)
Apr 20, 2023 9.940 9.960 9.910 9.925 20,270 -0.00(-0.05%)
Apr 19, 2023 9.910 9.950 9.910 9.930 18,311 -0.08(-0.75%)
Apr 18, 2023 9.950 10.03 9.950 10.01 62,081 +0.05(+0.50%)
Apr 17, 2023 9.910 9.980 9.910 9.955 13,674 +0.12(+1.27%)
Apr 14, 2023 9.820 9.840 9.820 9.830 42,890 -0.02(-0.20%)
Apr 13, 2023 9.830 9.850 9.810 9.850 27,813 +0.09(+0.92%)
Apr 12, 2023 9.780 9.780 9.710 9.760 73,791 +0.03(+0.31%)
Apr 11, 2023 9.570 9.750 9.570 9.730 65,902 +0.08(+0.83%)
Apr 10, 2023 9.631 9.650 9.580 9.650 40,741 +0.03(+0.31%)
Apr 06, 2023 9.615 9.630 9.568 9.620 25,685 +0.05(+0.52%)
Apr 05, 2023 9.570 9.600 9.545 9.570 41,440 -0.04(-0.47%)
Apr 04, 2023 9.700 9.700 9.560 9.615 45,680 +0.09(+0.89%)
Apr 03, 2023 9.650 9.650 9.530 9.530 26,759 +0.00(+0.03%)
Mar 31, 2023 9.550 9.550 9.505 9.527 23,342 -0.12(-1.27%)
Mar 30, 2023 9.760 9.760 9.615 9.650 29,838 +0.01(+0.05%)
Mar 29, 2023 9.725 9.725 9.480 9.645 35,099 +0.10(+1.07%)
Mar 28, 2023 9.550 9.579 9.520 9.543 33,353 +0.13(+1.41%)
Mar 27, 2023 9.465 9.469 9.350 9.410 41,261 -0.08(-0.84%)
Mar 24, 2023 9.630 9.630 9.480 9.490 30,915 -0.11(-1.15%)
Mar 23, 2023 9.670 9.670 9.590 9.600 22,558 +0.04(+0.42%)
Mar 22, 2023 9.560 9.607 9.550 9.560 39,065 +0.06(+0.63%)
Mar 21, 2023 9.500 9.500 9.440 9.500 38,913 -0.04(-0.44%)
Mar 20, 2023 9.430 9.570 9.430 9.542 85,247 +0.06(+0.65%)
Mar 17, 2023 9.510 9.510 9.480 9.480 37,684 -0.04(-0.42%)
Mar 16, 2023 9.470 9.525 9.450 9.520 77,154 +0.17(+1.82%)
Mar 15, 2023 9.360 9.385 9.340 9.350 66,163 +0.04(+0.43%)
Mar 14, 2023 9.310 9.330 9.290 9.310 41,210 -0.02(-0.19%)
Mar 13, 2023 9.350 9.540 9.290 9.328 42,765 +0.06(+0.60%)
Mar 10, 2023 9.280 9.280 9.240 9.272 52,065 -0.03(-0.30%)
Mar 09, 2023 9.455 9.455 9.290 9.300 53,360 -0.13(-1.38%)
Mar 08, 2023 9.400 9.450 9.400 9.430 40,350 -0.05(-0.53%)
Mar 07, 2023 9.480 9.530 9.460 9.480 26,568 -0.01(-0.11%)
Mar 06, 2023 9.460 9.525 9.460 9.490 37,518 -0.00(-0.04%)
Mar 03, 2023 9.480 9.500 9.400 9.494 69,994 +0.06(+0.61%)
Mar 02, 2023 9.440 9.480 9.420 9.436 45,240 +0.11(+1.14%)
Mar 01, 2023 9.300 9.340 9.290 9.330 72,722 +0.17(+1.87%)
Feb 28, 2023 9.180 9.180 9.130 9.159 53,321 -0.06(-0.67%)
Feb 27, 2023 9.250 9.250 9.190 9.220 28,026 +0.04(+0.44%)
Feb 24, 2023 9.150 9.210 9.150 9.180 53,364 -0.07(-0.76%)
Feb 23, 2023 9.295 9.295 9.250 9.250 35,682 -0.03(-0.32%)
Feb 22, 2023 9.200 9.300 9.200 9.280 27,958 -0.07(-0.70%)
Feb 21, 2023 9.332 9.350 9.316 9.345 27,621 +0.10(+1.03%)
Feb 17, 2023 9.280 9.290 9.230 9.250 66,889 -0.04(-0.43%)
Feb 16, 2023 9.335 9.335 9.250 9.290 21,645 +0.02(+0.22%)
Feb 15, 2023 9.300 9.320 9.265 9.270 21,428 -0.08(-0.86%)
Feb 14, 2023 9.350 9.350 9.315 9.350 15,628 -0.02(-0.21%)
Feb 13, 2023 9.330 9.380 9.330 9.370 48,514 +0.03(+0.32%)
Feb 10, 2023 9.400 9.400 9.340 9.340 25,023 -0.09(-0.95%)
Feb 09, 2023 9.450 9.478 9.350 9.430 33,290 +0.04(+0.43%)
Feb 08, 2023 9.390 9.470 9.350 9.390 26,512 +0.01(+0.13%)
Feb 07, 2023 9.370 9.390 9.320 9.378 37,795 +0.05(+0.56%)
Feb 06, 2023 9.440 9.440 9.260 9.326 30,549 -0.09(-1.00%)
Feb 03, 2023 9.550 9.550 9.400 9.420 28,428 -0.05(-0.53%)
Feb 02, 2023 9.490 9.500 9.450 9.470 23,450 -0.05(-0.53%)
Feb 01, 2023 9.545 9.560 9.480 9.520 42,587 +0.03(+0.32%)
Jan 31, 2023 9.450 9.514 9.450 9.490 27,419 -0.05(-0.52%)
Jan 30, 2023 9.640 9.640 9.540 9.540 30,565 -0.16(-1.65%)
Jan 27, 2023 9.720 9.734 9.700 9.700 19,978 +0.05(+0.52%)
Jan 26, 2023 9.710 9.710 9.650 9.650 10,313 +0.04(+0.42%)
Jan 25, 2023 9.585 9.610 9.560 9.610 38,128 +0.03(+0.36%)
Jan 24, 2023 9.630 9.630 9.550 9.576 46,351 -0.03(-0.29%)
Jan 23, 2023 9.380 9.630 9.380 9.604 32,999 +0.06(+0.62%)
Jan 20, 2023 9.500 9.560 9.470 9.545 19,829 +0.12(+1.26%)
Jan 19, 2023 9.409 9.450 9.405 9.426 16,763 +0.07(+0.71%)
Jan 18, 2023 9.390 9.425 9.360 9.360 33,318 -0.10(-1.04%)
Jan 17, 2023 9.450 9.480 9.350 9.458 61,210 -0.00(-0.02%)
Jan 13, 2023 9.390 9.460 9.390 9.460 78,729 +0.09(+0.96%)
Jan 12, 2023 9.388 9.400 9.351 9.370 40,460 +0.03(+0.32%)
Jan 11, 2023 9.000 9.346 9.000 9.340 29,717 +0.09(+0.97%)
Jan 10, 2023 9.200 9.270 9.200 9.250 36,704 +0.00(+0.00%)
Jan 09, 2023 9.290 9.293 9.250 9.250 44,588 -0.04(-0.46%)
Jan 06, 2023 9.230 9.310 9.230 9.293 585,695 +0.13(+1.45%)
Jan 05, 2023 9.250 9.250 9.130 9.160 352,193 -0.15(-1.61%)
Jan 04, 2023 9.220 9.310 9.220 9.310 302,121 +0.22(+2.42%)
Jan 03, 2023 9.100 9.150 8.890 9.090 24,334 +0.08(+0.89%)
Dec 30, 2022 9.010 9.120 8.980 9.010 18,234 -0.05(-0.55%)
Dec 29, 2022 8.940 9.110 8.940 9.060 43,429 +0.08(+0.89%)
Dec 28, 2022 8.770 9.070 8.770 8.980 58,614 +0.09(+1.01%)
Dec 27, 2022 9.180 9.180 8.700 8.890 75,644 +0.03(+0.34%)
Dec 23, 2022 8.915 8.946 8.700 8.860 12,499 -0.02(-0.23%)
Dec 22, 2022 8.890 8.930 8.840 8.880 44,393 +0.07(+0.79%)
Dec 21, 2022 9.020 9.020 8.750 8.810 113,977 +0.06(+0.69%)
Dec 20, 2022 8.500 8.820 8.500 8.750 117,677 -0.03(-0.28%)
Dec 19, 2022 9.100 9.100 8.770 8.775 62,622 -0.05(-0.57%)
Dec 16, 2022 8.848 8.860 8.810 8.825 24,562 +0.05(+0.63%)
Dec 15, 2022 8.850 8.870 8.770 8.770 48,600 -0.03(-0.34%)
Dec 14, 2022 8.829 8.840 8.760 8.800 40,809 +0.04(+0.49%)
Dec 13, 2022 8.840 8.840 8.710 8.758 52,012 -0.03(-0.37%)
Dec 12, 2022 8.740 8.790 8.708 8.790 39,899 +0.04(+0.46%)
Dec 09, 2022 8.770 8.790 8.740 8.750 38,983 +0.07(+0.81%)
Dec 08, 2022 8.660 8.700 8.660 8.680 77,085 +0.12(+1.40%)
Dec 07, 2022 8.250 8.830 8.250 8.560 77,481 -0.14(-1.61%)
Dec 06, 2022 8.690 8.700 8.650 8.700 69,606 +0.06(+0.73%)
Dec 05, 2022 8.855 8.860 8.620 8.637 92,911 -0.11(-1.29%)
Dec 02, 2022 8.635 8.770 8.635 8.750 106,037 +0.01(+0.11%)
Dec 01, 2022 8.750 8.750 8.720 8.740 92,148 -0.09(-1.04%)
Nov 30, 2022 8.816 8.850 8.790 8.832 51,679 +0.06(+0.71%)
Nov 29, 2022 8.590 8.800 8.590 8.770 75,056 +0.21(+2.45%)
Nov 28, 2022 8.570 8.630 8.550 8.560 70,582 -0.16(-1.83%)
Nov 25, 2022 8.715 8.740 8.680 8.720 15,646 +0.16(+1.87%)
Nov 23, 2022 8.560 8.580 8.540 8.560 60,434 +0.01(+0.12%)
Nov 22, 2022 8.530 8.550 8.510 8.550 131,135 +0.17(+2.03%)
Nov 21, 2022 8.386 8.430 8.380 8.380 108,238 +0.03(+0.36%)
Nov 18, 2022 8.390 8.490 8.320 8.350 55,927 -0.15(-1.76%)
Nov 17, 2022 8.590 8.590 8.420 8.500 82,412 +0.07(+0.88%)
Nov 16, 2022 8.420 8.480 8.420 8.426 50,371 -0.12(-1.37%)
Nov 15, 2022 8.580 8.610 8.520 8.543 80,718 +0.13(+1.58%)
Nov 14, 2022 8.370 8.450 8.370 8.410 68,984 -0.08(-0.94%)
Nov 11, 2022 8.525 8.540 8.480 8.490 64,693 +0.06(+0.71%)
Nov 10, 2022 8.420 8.430 8.370 8.430 124,453 +0.13(+1.57%)
Nov 09, 2022 8.580 8.580 8.300 8.300 85,704 -0.07(-0.84%)
Nov 08, 2022 8.140 8.370 8.140 8.370 243,919 +0.04(+0.48%)
Nov 07, 2022 8.295 8.340 8.290 8.330 185,887 +0.08(+0.97%)
Nov 04, 2022 8.150 8.260 8.150 8.250 81,545 +0.22(+2.74%)
Nov 03, 2022 8.020 8.030 7.980 8.030 139,330 +0.01(+0.12%)
Nov 02, 2022 8.140 8.140 8.000 8.020 128,217 -0.04(-0.50%)
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.