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 (%)
Nov 30, 2012 10.49 10.49 10.45 10.49 10,623 +0.12(+1.16%)
Nov 29, 2012 10.40 10.40 10.37 10.37 1,900 +0.07(+0.68%)
Nov 28, 2012 10.30 10.31 10.26 10.30 8,815 -0.07(-0.68%)
Nov 27, 2012 10.39 10.39 10.32 10.37 2,643 -0.07(-0.67%)
Nov 26, 2012 10.58 10.58 10.35 10.44 4,278 +0.07(+0.68%)
Nov 24, 2012 10.43 10.43 10.37 10.37 5,325 +0.00(+0.00%)
Nov 23, 2012 10.43 10.43 10.37 10.37 5,325 +0.16(+1.57%)
Nov 21, 2012 10.20 10.23 10.20 10.21 14,895 +0.07(+0.69%)
Nov 20, 2012 10.16 10.16 10.02 10.14 8,245 -0.11(-1.07%)
Nov 19, 2012 10.22 10.25 10.22 10.25 3,300 +0.18(+1.79%)
Nov 16, 2012 10.08 10.15 10.07 10.07 424 +0.06(+0.60%)
Nov 15, 2012 10.02 10.02 9.940 10.01 2,094 -0.04(-0.40%)
Nov 14, 2012 10.08 10.11 10.03 10.05 3,370 +0.03(+0.30%)
Nov 13, 2012 10.00 10.02 9.930 10.02 2,947 -0.20(-1.96%)
Nov 12, 2012 10.21 10.24 10.14 10.22 1,810 +0.08(+0.79%)
Nov 09, 2012 10.10 10.20 10.09 10.14 2,974 +0.05(+0.50%)
Nov 08, 2012 10.08 10.30 10.08 10.09 2,753 -0.27(-2.61%)
Nov 07, 2012 10.32 10.38 10.24 10.36 4,301 -0.16(-1.52%)
Nov 06, 2012 10.43 10.52 10.43 10.52 4,811 +0.07(+0.67%)
Nov 05, 2012 10.40 10.45 10.31 10.45 7,140 +0.05(+0.48%)
Nov 02, 2012 10.45 10.45 10.40 10.40 4,411 -0.01(-0.10%)
Nov 01, 2012 10.29 10.45 10.29 10.41 2,941 +0.28(+2.75%)
Oct 31, 2012 10.13 10.28 10.13 10.13 3,553 -0.10(-0.96%)
Oct 26, 2012 10.23 10.23 10.23 0 -0.00(-0.01%)
Oct 25, 2012 10.30 10.30 10.16 10.23 9,528 +0.24(+2.40%)
Oct 24, 2012 10.15 10.15 9.990 9.990 4,507 -0.01(-0.10%)
Oct 23, 2012 10.17 10.17 9.928 10.00 7,361 +0.09(+0.91%)
Oct 19, 2012 9.990 9.990 9.900 9.910 6,114 -0.11(-1.10%)
Oct 18, 2012 10.05 10.10 10.02 10.02 8,700 +0.02(+0.20%)
Oct 17, 2012 9.960 10.05 9.940 10.00 74,637 -0.05(-0.50%)
Oct 16, 2012 9.990 10.05 9.960 10.05 20,843 +0.08(+0.80%)
Oct 15, 2012 9.920 9.970 9.920 9.970 4,600 +0.03(+0.30%)
Oct 12, 2012 9.860 9.940 9.860 9.940 2,152 +0.08(+0.81%)
Oct 11, 2012 10.00 10.00 9.740 9.860 12,274 +0.38(+4.01%)
Oct 10, 2012 9.500 9.530 9.480 9.480 5,045 +0.08(+0.85%)
Oct 09, 2012 9.400 9.400 9.351 9.400 400 +0.05(+0.52%)
Oct 08, 2012 9.400 9.400 9.351 9.351 464 -0.17(-1.78%)
Oct 06, 2012 9.580 9.620 9.520 9.520 4,155 +0.00(+0.00%)
Oct 05, 2012 9.580 9.620 9.520 9.520 4,155 +0.03(+0.31%)
Oct 04, 2012 9.500 9.530 9.490 9.491 2,343 -0.01(-0.05%)
Oct 03, 2012 9.480 9.500 9.480 9.496 5,327 +0.01(+0.05%)
Oct 02, 2012 9.525 9.525 9.491 9.491 3,783 -0.01(-0.09%)
Oct 01, 2012 9.500 9.500 9.500 9.500 300 +0.06(+0.64%)
Sep 28, 2012 9.430 9.460 9.420 9.440 2,840 -0.03(-0.32%)
Sep 27, 2012 9.300 9.470 9.300 9.470 2,989 +0.27(+2.93%)
Sep 26, 2012 9.200 9.350 9.200 9.200 4,039 -0.10(-1.08%)
Sep 25, 2012 9.260 9.472 9.260 9.300 22,391 -0.20(-2.11%)
Sep 24, 2012 9.600 9.600 9.383 9.500 12,327 -0.10(-1.04%)
Sep 21, 2012 9.690 9.690 9.551 9.600 4,162 +0.02(+0.19%)
Sep 20, 2012 9.605 9.605 9.518 9.582 3,096 -0.02(-0.19%)
Sep 19, 2012 9.530 9.600 9.520 9.600 2,373 +0.15(+1.59%)
Sep 18, 2012 9.420 9.450 9.420 9.450 600 +0.03(+0.32%)
Sep 17, 2012 9.300 9.470 9.300 9.420 12,570 -0.10(-1.05%)
Sep 14, 2012 9.381 9.600 9.381 9.520 5,643 +0.12(+1.28%)
Sep 13, 2012 9.150 9.450 9.150 9.400 18,900 +0.20(+2.17%)
Sep 12, 2012 9.210 9.210 9.170 9.200 7,913 -0.01(-0.11%)
Sep 11, 2012 9.130 9.210 9.130 9.210 17,126 +0.11(+1.21%)
Sep 10, 2012 9.160 9.170 9.100 9.100 11,503 -0.18(-1.94%)
Sep 07, 2012 9.240 9.320 9.240 9.280 17,967 +0.26(+2.89%)
Sep 06, 2012 8.920 9.020 8.920 9.019 14,516 +0.04(+0.43%)
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.