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 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%)
Jul 01, 2022 9.941 9.960 9.870 9.945 53,061 +0.03(+0.25%)
Jun 30, 2022 9.910 9.960 9.910 9.920 75,370 -0.03(-0.25%)
Jun 29, 2022 9.850 10.00 9.850 9.945 139,871 +0.04(+0.45%)
Jun 28, 2022 9.750 10.00 9.750 9.900 79,456 +0.06(+0.61%)
Jun 27, 2022 9.870 9.870 9.822 9.840 39,621 +0.02(+0.20%)
Jun 24, 2022 9.805 9.820 9.780 9.820 53,757 +0.03(+0.34%)
Jun 23, 2022 9.760 9.830 9.750 9.787 95,117 +0.05(+0.48%)
Jun 22, 2022 9.757 9.780 9.730 9.740 56,659 -0.14(-1.42%)
Jun 21, 2022 9.833 9.880 9.800 9.880 82,899 +0.25(+2.60%)
Jun 17, 2022 9.680 9.690 9.624 9.630 59,227 +0.03(+0.31%)
Jun 16, 2022 9.910 9.910 9.600 9.600 56,036 -0.16(-1.62%)
Jun 15, 2022 9.750 9.800 9.720 9.758 33,985 +0.05(+0.55%)
Jun 14, 2022 9.670 9.710 9.630 9.705 88,239 +0.13(+1.41%)
Jun 13, 2022 9.680 9.890 9.560 9.570 79,548 -0.15(-1.54%)
Jun 10, 2022 9.650 9.720 9.650 9.720 52,657 +0.04(+0.41%)
Jun 09, 2022 9.870 9.870 9.680 9.680 20,211 -0.11(-1.12%)
Jun 08, 2022 9.805 9.890 9.700 9.790 85,682 -0.06(-0.61%)
Jun 07, 2022 9.860 9.870 9.840 9.850 25,004 -0.05(-0.51%)
Jun 06, 2022 9.870 9.927 9.860 9.900 19,553 +0.04(+0.41%)
Jun 03, 2022 9.870 9.910 9.850 9.860 64,584 -0.02(-0.20%)
Jun 02, 2022 10.01 10.01 9.850 9.880 42,474 +0.03(+0.35%)
Jun 01, 2022 9.935 9.950 9.810 9.846 63,951 -0.06(-0.65%)
May 31, 2022 9.960 10.12 9.890 9.910 69,599 +0.03(+0.30%)
May 27, 2022 9.872 9.900 9.830 9.880 14,726 +0.04(+0.41%)
May 26, 2022 9.800 9.850 9.730 9.840 47,693 +0.12(+1.29%)
May 25, 2022 9.600 9.720 9.600 9.715 361,520 +0.00(+0.05%)
May 24, 2022 9.430 9.710 9.430 9.710 42,467 -0.03(-0.31%)
May 23, 2022 9.650 9.750 9.650 9.740 73,146 +0.07(+0.72%)
May 20, 2022 9.800 9.800 9.630 9.670 33,360 +0.07(+0.73%)
May 19, 2022 9.500 9.656 9.500 9.600 68,859 +0.11(+1.16%)
May 18, 2022 9.800 9.800 9.470 9.490 25,709 -0.07(-0.74%)
May 17, 2022 9.485 9.570 9.460 9.561 43,398 +0.05(+0.54%)
May 16, 2022 9.485 9.550 9.470 9.510 39,597 -0.08(-0.83%)
May 13, 2022 9.500 9.600 9.500 9.590 105,209 +0.16(+1.66%)
May 12, 2022 9.400 9.500 9.400 9.433 38,172 -0.07(-0.71%)
May 11, 2022 9.560 9.650 9.500 9.500 121,152 -0.07(-0.77%)
May 10, 2022 9.700 9.700 9.510 9.574 64,418 +0.09(+0.99%)
May 09, 2022 9.560 9.570 9.440 9.480 51,710 -0.14(-1.46%)
May 06, 2022 9.595 9.630 9.580 9.620 76,316 -0.04(-0.37%)
May 05, 2022 9.800 9.800 9.440 9.656 34,110 -0.21(-2.17%)
May 04, 2022 9.834 9.870 9.730 9.870 48,856 +0.05(+0.51%)
May 03, 2022 9.770 9.850 9.770 9.820 88,415 +0.15(+1.55%)
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.