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 (%)
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%)
Sep 04, 2012 8.980 8.980 8.980 0 -0.12(-1.32%)
Aug 31, 2012 9.080 9.250 9.070 9.100 4,902 -0.06(-0.66%)
Aug 30, 2012 9.080 9.160 9.080 9.160 5,464 -0.12(-1.29%)
Aug 29, 2012 9.230 9.290 9.230 9.280 2,295 -0.08(-0.85%)
Aug 27, 2012 9.380 9.380 9.340 9.360 6,254 -0.10(-1.05%)
Aug 24, 2012 9.452 9.480 9.400 9.459 18,922 -0.05(-0.54%)
Aug 23, 2012 9.470 9.619 9.470 9.510 3,235 -0.04(-0.42%)
Aug 22, 2012 9.500 9.550 9.470 9.550 5,542 +0.00(+0.00%)
Aug 21, 2012 9.640 9.640 9.550 9.550 4,790 -0.03(-0.31%)
Aug 20, 2012 9.560 9.610 9.550 9.580 6,362 -0.03(-0.31%)
Aug 17, 2012 9.630 9.630 9.560 9.610 7,433 -0.04(-0.41%)
Aug 16, 2012 9.590 9.650 9.589 9.650 35,281 -0.17(-1.73%)
Aug 15, 2012 9.820 9.820 9.620 9.820 967 +0.17(+1.76%)
Aug 14, 2012 9.680 9.730 9.650 9.650 7,914 +0.02(+0.21%)
Aug 13, 2012 9.510 9.630 9.510 9.630 21,801 +0.02(+0.21%)
Aug 11, 2012 9.600 9.650 9.600 9.610 9,152 +0.00(+0.00%)
Aug 10, 2012 9.600 9.650 9.600 9.610 9,152 -0.01(-0.10%)
Aug 09, 2012 9.720 9.720 9.620 9.620 8,100 +0.00(+0.00%)
Aug 08, 2012 9.620 9.650 9.600 9.620 4,483 -0.01(-0.10%)
Aug 07, 2012 9.700 9.700 9.630 9.630 1,350 -0.03(-0.31%)
Aug 06, 2012 9.640 9.660 9.620 9.660 2,751 +0.11(+1.15%)
Aug 03, 2012 9.430 9.660 9.430 9.550 3,478 +0.22(+2.36%)
Aug 02, 2012 9.350 9.400 9.330 9.330 2,269 -0.09(-0.97%)
Aug 01, 2012 9.657 9.657 9.421 9.421 427 -0.09(-0.94%)
Jul 31, 2012 9.520 9.540 9.490 9.510 8,571 +0.08(+0.85%)
Jul 30, 2012 9.430 9.430 9.400 9.430 2,158 -0.14(-1.46%)
Jul 27, 2012 9.370 9.570 9.360 9.570 14,514 +0.26(+2.79%)
Jul 26, 2012 9.270 9.310 9.260 9.310 13,741 +0.21(+2.31%)
Jul 25, 2012 9.100 9.200 9.060 9.100 114,304 +0.09(+1.00%)
Jul 24, 2012 9.070 9.080 8.920 9.010 46,336 +0.00(+0.00%)
Jul 23, 2012 9.070 9.070 8.910 9.010 19,560 -0.09(-0.99%)
Jul 20, 2012 9.100 9.100 9.100 9.100 3,000 -0.16(-1.73%)
Jul 19, 2012 9.300 9.310 9.250 9.260 27,059 +0.20(+2.15%)
Jul 18, 2012 9.065 9.065 9.065 9.065 694 +0.10(+1.17%)
Jul 17, 2012 8.900 9.000 8.900 8.960 3,940 -0.04(-0.44%)
Jul 16, 2012 8.910 9.000 8.910 9.000 3,100 -0.05(-0.53%)
Jul 14, 2012 9.070 9.070 9.010 9.048 11,263 +0.00(+0.00%)
Jul 13, 2012 9.070 9.070 9.010 9.048 11,263 +0.12(+1.32%)
Jul 12, 2012 8.740 8.950 8.740 8.930 22,246 -0.12(-1.33%)
Jul 11, 2012 9.060 9.060 9.020 9.050 3,600 -0.07(-0.77%)
Jul 10, 2012 9.180 9.180 9.090 9.120 10,107 +0.00(+0.00%)
Jul 09, 2012 9.130 9.140 9.100 9.120 6,500 -0.01(-0.11%)
Jul 06, 2012 9.170 9.180 9.100 9.130 6,533 -0.32(-3.39%)
Jul 05, 2012 9.280 9.470 9.280 9.450 5,264 -0.15(-1.56%)
Jul 03, 2012 9.550 9.610 9.550 9.600 7,916 +0.04(+0.42%)
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.