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 (%)
Oct 31, 2011 9.250 9.250 8.760 8.760 24,449 -0.47(-5.09%)
Oct 28, 2011 9.350 9.430 9.100 9.230 17,440 -0.11(-1.18%)
Oct 27, 2011 9.040 9.490 9.040 9.340 20,915 +0.45(+5.06%)
Oct 26, 2011 9.410 9.410 8.850 8.890 11,471 -0.12(-1.33%)
Oct 25, 2011 8.850 9.140 8.830 9.010 10,792 -0.09(-0.99%)
Oct 24, 2011 8.910 9.250 8.910 9.100 22,482 +0.60(+7.06%)
Oct 21, 2011 8.650 8.650 8.260 8.500 5,143 +0.06(+0.71%)
Oct 20, 2011 8.080 8.550 8.080 8.440 17,682 +0.03(+0.36%)
Oct 19, 2011 8.690 8.690 8.400 8.410 16,567 -0.22(-2.55%)
Oct 18, 2011 8.230 8.640 8.230 8.630 10,632 +0.13(+1.53%)
Oct 17, 2011 8.550 8.700 8.470 8.500 10,451 -0.25(-2.86%)
Oct 14, 2011 8.500 8.750 8.500 8.750 22,979 -0.06(-0.68%)
Oct 13, 2011 8.610 8.860 8.610 8.810 19,565 -0.08(-0.90%)
Oct 12, 2011 8.550 8.930 8.550 8.890 21,978 +0.31(+3.61%)
Oct 11, 2011 8.750 8.750 8.450 8.580 30,352 +0.48(+5.93%)
Oct 10, 2011 7.880 8.100 7.880 8.100 42,672 +0.53(+7.00%)
Oct 07, 2011 7.560 7.730 7.560 7.570 28,709 +0.04(+0.53%)
Oct 06, 2011 7.290 7.530 7.290 7.530 9,698 +0.20(+2.73%)
Oct 05, 2011 7.070 7.430 7.070 7.330 61,124 +0.13(+1.81%)
Oct 04, 2011 7.180 7.300 6.990 7.200 132,449 -0.04(-0.55%)
Oct 03, 2011 7.400 7.600 7.220 7.240 59,587 -0.38(-4.99%)
Sep 30, 2011 7.840 7.840 7.620 7.620 17,269 -0.43(-5.34%)
Sep 29, 2011 8.100 8.330 7.960 8.050 50,251 -0.04(-0.49%)
Sep 28, 2011 8.150 8.320 8.090 8.090 300,721 -0.21(-2.53%)
Sep 27, 2011 8.450 8.550 8.280 8.300 1,262,583 +0.26(+3.23%)
Sep 26, 2011 7.900 8.110 7.880 8.040 354,299 -0.20(-2.43%)
Sep 23, 2011 7.950 8.240 7.950 8.240 12,886 +0.22(+2.74%)
Sep 22, 2011 8.280 8.330 7.980 8.020 28,276 -0.63(-7.28%)
Sep 21, 2011 8.910 9.110 8.640 8.650 28,943 -0.35(-3.89%)
Sep 20, 2011 9.000 9.230 9.000 9.000 8,453 -0.03(-0.33%)
Sep 19, 2011 9.120 9.200 8.950 9.030 13,337 -0.28(-3.01%)
Sep 16, 2011 9.320 9.450 9.310 9.310 7,393 -0.08(-0.85%)
Sep 15, 2011 9.450 9.450 9.110 9.390 19,048 +0.04(+0.43%)
Sep 14, 2011 9.550 9.550 9.210 9.350 18,714 -0.07(-0.74%)
Sep 13, 2011 9.120 9.500 9.120 9.420 33,183 +0.26(+2.84%)
Sep 12, 2011 9.080 9.320 9.080 9.160 15,259 -0.14(-1.51%)
Sep 09, 2011 9.400 9.570 9.300 9.300 13,453 -0.24(-2.52%)
Sep 08, 2011 9.480 9.700 9.480 9.540 15,356 -0.47(-4.70%)
Sep 07, 2011 10.00 10.05 9.750 10.01 20,138 +0.29(+2.98%)
Sep 06, 2011 9.460 9.720 9.460 9.720 23,052 -0.01(-0.10%)
Sep 02, 2011 9.840 9.840 9.710 9.730 13,059 -0.34(-3.38%)
Sep 01, 2011 9.850 10.19 9.850 10.07 107,384 -0.19(-1.85%)
Aug 31, 2011 10.40 10.40 10.20 10.26 42,934 +0.34(+3.43%)
Aug 30, 2011 9.980 10.15 9.830 9.920 232,202 +0.01(+0.10%)
Aug 29, 2011 9.900 10.04 9.730 9.910 235,351 +0.42(+4.43%)
Aug 26, 2011 9.350 9.710 9.350 9.490 116,901 -0.07(-0.73%)
Aug 25, 2011 9.660 9.800 9.560 9.560 19,189 -0.28(-2.85%)
Aug 24, 2011 9.530 9.910 9.530 9.840 12,363 -0.07(-0.71%)
Aug 23, 2011 9.670 9.910 9.670 9.910 34,627 +0.23(+2.38%)
Aug 22, 2011 9.750 9.760 9.650 9.680 10,232 -0.01(-0.10%)
Aug 19, 2011 9.490 9.820 9.490 9.690 34,175 -0.11(-1.12%)
Aug 18, 2011 9.850 9.930 9.700 9.800 28,198 -0.27(-2.68%)
Aug 17, 2011 10.00 10.07 10.00 10.07 13,040 +0.02(+0.20%)
Aug 16, 2011 9.870 10.10 9.870 10.05 22,727 -0.01(-0.10%)
Aug 15, 2011 9.720 10.28 9.720 10.06 43,847 +0.50(+5.23%)
Aug 12, 2011 9.370 9.940 9.370 9.560 28,069 -0.43(-4.30%)
Aug 11, 2011 9.630 9.990 9.630 9.990 18,436 +0.83(+9.06%)
Aug 10, 2011 9.190 9.590 9.130 9.160 54,197 -0.41(-4.28%)
Aug 09, 2011 9.660 9.900 9.370 9.570 25,821 -0.14(-1.44%)
Aug 08, 2011 10.22 10.22 9.710 9.710 55,493 -1.01(-9.42%)
Aug 05, 2011 10.69 10.72 10.39 10.72 25,914 +0.02(+0.19%)
Aug 04, 2011 10.84 10.90 10.70 10.70 20,239 -0.39(-3.52%)
Aug 03, 2011 11.10 11.19 11.01 11.09 27,396 -0.19(-1.68%)
Aug 02, 2011 11.34 11.68 11.26 11.28 32,282 -0.24(-2.08%)
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.