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 (%)
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 +0.14(+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%)
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.