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 (%)
Dec 31, 2019 10.62 10.67 10.60 10.63 14,200 -0.06(-0.56%)
Dec 30, 2019 10.74 10.75 10.69 10.69 30,495 -0.01(-0.09%)
Dec 27, 2019 10.59 10.71 10.59 10.70 37,000 -0.01(-0.07%)
Dec 26, 2019 10.65 10.74 10.65 10.71 70,667 +0.06(+0.54%)
Dec 24, 2019 10.64 10.67 10.62 10.65 11,200 +0.03(+0.28%)
Dec 23, 2019 10.55 10.65 10.55 10.62 61,492 +0.05(+0.47%)
Dec 20, 2019 10.55 10.61 10.55 10.57 35,900 +0.05(+0.48%)
Dec 19, 2019 10.50 10.54 10.50 10.52 39,851 -0.00(-0.02%)
Dec 18, 2019 10.54 10.56 10.51 10.52 25,676 -0.04(-0.36%)
Dec 17, 2019 10.47 10.64 10.47 10.56 188,254 +0.19(+1.83%)
Dec 16, 2019 10.41 10.43 10.37 10.37 26,011 +0.04(+0.39%)
Dec 13, 2019 10.31 10.42 10.30 10.33 24,900 +0.02(+0.19%)
Dec 12, 2019 9.980 10.32 9.980 10.31 40,694 +0.14(+1.38%)
Dec 11, 2019 9.940 10.19 9.940 10.17 32,242 +0.17(+1.70%)
Dec 10, 2019 9.960 10.03 9.960 10.00 123,399 +0.01(+0.10%)
Dec 09, 2019 10.02 10.03 9.990 9.990 141,841 -0.04(-0.40%)
Dec 06, 2019 10.04 10.05 10.01 10.03 36,600 +0.12(+1.21%)
Dec 05, 2019 9.900 9.910 9.880 9.910 24,340 +0.00(+0.00%)
Dec 04, 2019 9.920 9.950 9.910 9.910 50,284 +0.09(+0.92%)
Dec 03, 2019 9.810 9.820 9.765 9.820 50,054 -0.10(-1.01%)
Dec 02, 2019 10.10 10.10 9.912 9.920 57,935 -0.08(-0.80%)
Nov 29, 2019 10.02 10.07 10.00 10.00 56,400 -0.29(-2.82%)
Nov 27, 2019 10.22 10.31 10.22 10.29 14,900 +0.04(+0.39%)
Nov 26, 2019 10.21 10.31 10.21 10.25 33,811 +0.02(+0.20%)
Nov 25, 2019 10.18 10.28 10.18 10.23 47,781 +0.06(+0.59%)
Nov 22, 2019 10.15 10.19 10.15 10.17 23,200 +0.02(+0.15%)
Nov 21, 2019 10.19 10.19 10.12 10.15 85,150 -0.07(-0.64%)
Nov 20, 2019 10.33 10.33 10.20 10.22 15,973 -0.09(-0.87%)
Nov 19, 2019 10.28 10.34 10.28 10.31 53,115 +0.20(+1.94%)
Nov 18, 2019 10.07 10.15 10.07 10.11 28,137 +0.04(+0.44%)
Nov 15, 2019 10.08 10.09 10.07 10.07 122,100 +0.00(+0.00%)
Nov 14, 2019 10.07 10.09 10.06 10.07 40,129 -0.00(-0.05%)
Nov 13, 2019 10.17 10.17 10.04 10.07 27,203 -0.16(-1.52%)
Nov 12, 2019 10.26 10.27 10.22 10.23 16,661 -0.10(-0.97%)
Nov 11, 2019 10.14 10.40 10.14 10.33 10,700 -0.22(-2.08%)
Nov 08, 2019 10.54 10.56 10.51 10.55 17,600 -0.02(-0.23%)
Nov 07, 2019 10.63 10.64 10.55 10.57 23,153 +0.06(+0.61%)
Nov 06, 2019 10.51 10.55 10.48 10.51 25,913 -0.01(-0.10%)
Nov 05, 2019 10.51 10.60 10.51 10.52 25,867 +0.00(+0.03%)
Nov 04, 2019 10.55 10.77 10.50 10.52 40,983 +0.16(+1.52%)
Nov 01, 2019 10.30 10.38 10.30 10.36 30,500 +0.22(+2.22%)
Oct 31, 2019 10.18 10.20 10.10 10.13 34,266 -0.18(-1.70%)
Oct 30, 2019 10.29 10.37 10.22 10.31 7,807 +0.00(+0.00%)
Oct 29, 2019 10.39 10.39 10.27 10.31 21,637 -0.08(-0.77%)
Oct 28, 2019 10.39 10.40 10.36 10.39 10,608 +0.14(+1.37%)
Oct 25, 2019 10.23 10.27 10.21 10.25 25,400 +0.02(+0.20%)
Oct 24, 2019 10.21 10.25 10.20 10.23 32,352 +0.11(+1.13%)
Oct 23, 2019 9.900 10.20 9.900 10.12 20,594 +0.02(+0.16%)
Oct 22, 2019 10.11 10.17 10.10 10.10 36,450 -0.01(-0.10%)
Oct 21, 2019 10.07 10.11 10.07 10.11 32,170 +0.07(+0.70%)
Oct 18, 2019 10.05 10.10 10.03 10.04 44,200 -0.11(-1.08%)
Oct 17, 2019 9.960 10.16 9.960 10.15 34,027 +0.05(+0.50%)
Oct 16, 2019 10.13 10.14 10.07 10.10 22,037 +0.05(+0.55%)
Oct 15, 2019 10.03 10.07 10.02 10.04 48,317 +0.02(+0.16%)
Oct 14, 2019 10.08 10.08 9.980 10.03 20,806 +0.06(+0.59%)
Oct 11, 2019 10.04 10.05 9.970 9.970 26,200 +0.16(+1.63%)
Oct 10, 2019 9.790 9.850 9.730 9.810 48,138 +0.03(+0.26%)
Oct 09, 2019 9.770 9.820 9.760 9.785 30,569 +0.13(+1.40%)
Oct 08, 2019 9.600 9.650 9.600 9.650 52,940 +0.01(+0.10%)
Oct 07, 2019 9.650 9.690 9.640 9.640 43,911 -0.10(-1.03%)
Oct 04, 2019 9.870 9.870 9.700 9.740 40,700 -0.08(-0.81%)
Oct 03, 2019 9.820 9.820 9.696 9.820 60,821 +0.16(+1.66%)
Oct 02, 2019 9.660 9.690 9.660 9.660 36,375 -0.04(-0.46%)
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.