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 (%)
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%)
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.