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 )

12.33 -0.05 (-0.40%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
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 +0.14(+1.46%)
Jun 14, 2023 9.900 9.940 9.900 9.900 95,084 -0.09(-0.90%)
Jun 13, 2023 10.05 10.05 9.990 9.990 20,101 -0.04(-0.40%)
Jun 12, 2023 9.870 10.12 9.870 10.03 45,565 -0.06(-0.59%)
Jun 09, 2023 10.12 10.13 10.08 10.09 23,071 +0.00(+0.00%)
Jun 08, 2023 10.11 10.11 10.04 10.09 27,269 +0.07(+0.70%)
Jun 07, 2023 10.03 10.04 9.990 10.02 12,246 +0.02(+0.20%)
Jun 06, 2023 9.925 10.00 9.900 10.00 47,846 +0.11(+1.06%)
Jun 05, 2023 9.890 9.920 9.870 9.895 50,310 +0.02(+0.20%)
Jun 02, 2023 9.867 9.885 9.850 9.875 31,566 +0.12(+1.26%)
Jun 01, 2023 9.740 9.765 9.740 9.752 36,775 -0.01(-0.08%)
May 31, 2023 9.940 9.940 9.705 9.760 53,668 -0.09(-0.91%)
May 30, 2023 9.870 9.900 9.830 9.850 43,510 -0.04(-0.40%)
May 26, 2023 9.875 9.920 9.864 9.890 33,487 +0.05(+0.56%)
May 25, 2023 9.880 9.880 9.820 9.835 59,178 -0.17(-1.75%)
May 24, 2023 9.870 10.05 9.870 10.01 90,421 -0.14(-1.38%)
May 23, 2023 10.39 10.39 10.15 10.15 49,139 -0.26(-2.50%)
May 22, 2023 10.39 10.44 10.37 10.41 37,991 +0.05(+0.48%)
May 19, 2023 10.35 10.36 10.35 10.36 13,674 -0.05(-0.48%)
May 18, 2023 10.25 10.44 10.25 10.41 32,393 +0.15(+1.46%)
May 17, 2023 10.22 10.26 10.22 10.26 43,061 -0.05(-0.48%)
May 16, 2023 10.36 10.36 10.29 10.31 396,086 -0.13(-1.25%)
May 15, 2023 10.29 10.45 10.29 10.44 41,222 +0.30(+2.96%)
May 12, 2023 10.23 10.23 10.13 10.14 31,814 -0.23(-2.22%)
May 11, 2023 10.18 10.37 10.18 10.37 39,329 +0.00(+0.00%)
May 10, 2023 10.47 10.47 10.36 10.37 69,037 -0.30(-2.81%)
May 09, 2023 10.62 10.69 10.62 10.67 200,711 -0.17(-1.57%)
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%)
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.