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 (%)
Mar 31, 2020 9.474 9.580 9.440 9.460 102,246 +0.06(+0.64%)
Mar 30, 2020 9.200 9.410 9.200 9.400 170,306 +0.27(+2.96%)
Mar 27, 2020 9.950 9.950 9.120 9.130 101,200 -0.54(-5.58%)
Mar 26, 2020 8.770 9.710 8.770 9.670 91,256 +0.13(+1.42%)
Mar 25, 2020 9.460 9.570 9.280 9.535 120,016 -0.02(-0.16%)
Mar 24, 2020 9.150 9.550 9.150 9.550 325,002 +0.60(+6.70%)
Mar 23, 2020 8.950 9.086 8.900 8.950 141,405 -0.15(-1.65%)
Mar 20, 2020 9.280 9.318 9.043 9.100 96,900 +0.12(+1.34%)
Mar 19, 2020 8.575 9.060 8.575 8.980 230,836 +0.03(+0.34%)
Mar 18, 2020 8.980 9.070 8.830 8.950 211,788 -0.45(-4.79%)
Mar 17, 2020 9.350 9.400 8.900 9.400 221,032 +0.41(+4.56%)
Mar 16, 2020 8.880 9.210 8.770 8.990 336,577 -0.69(-7.13%)
Mar 13, 2020 9.690 9.750 9.300 9.680 261,300 +0.44(+4.76%)
Mar 12, 2020 9.050 9.500 9.050 9.240 249,013 -0.56(-5.71%)
Mar 11, 2020 9.930 9.930 9.732 9.800 226,699 -0.13(-1.31%)
Mar 10, 2020 9.800 9.930 9.750 9.930 204,948 +0.31(+3.22%)
Mar 09, 2020 9.550 9.680 9.510 9.620 192,636 -0.24(-2.43%)
Mar 06, 2020 9.910 9.910 9.750 9.860 132,200 -0.11(-1.10%)
Mar 05, 2020 10.04 10.06 9.900 9.970 125,976 -0.07(-0.72%)
Mar 04, 2020 10.03 10.08 10.00 10.04 106,138 +0.04(+0.42%)
Mar 03, 2020 9.970 10.14 9.910 10.00 125,433 -0.01(-0.10%)
Mar 02, 2020 9.920 10.01 9.860 10.01 161,585 +0.07(+0.70%)
Feb 28, 2020 9.920 9.940 9.700 9.940 134,100 -0.04(-0.40%)
Feb 27, 2020 9.740 10.03 9.740 9.980 68,910 +0.03(+0.30%)
Feb 26, 2020 9.920 10.02 9.920 9.950 137,233 +0.15(+1.49%)
Feb 25, 2020 10.03 10.03 9.795 9.804 232,516 -0.11(-1.07%)
Feb 24, 2020 10.06 10.06 9.860 9.910 75,214 -0.28(-2.75%)
Feb 21, 2020 10.21 10.26 10.19 10.19 59,500 +0.01(+0.10%)
Feb 20, 2020 10.27 10.28 10.16 10.18 42,215 -0.09(-0.88%)
Feb 19, 2020 10.29 10.33 10.27 10.27 48,474 +0.08(+0.79%)
Feb 18, 2020 10.06 10.27 10.06 10.19 53,646 -0.11(-1.07%)
Feb 14, 2020 10.29 10.31 10.25 10.30 28,900 +0.07(+0.68%)
Feb 13, 2020 10.23 10.25 10.17 10.23 45,012 -0.03(-0.29%)
Feb 12, 2020 10.23 10.30 10.20 10.26 88,936 +0.12(+1.18%)
Feb 11, 2020 9.970 10.21 9.970 10.14 47,963 +0.18(+1.81%)
Feb 10, 2020 9.900 10.01 9.900 9.960 48,528 +0.05(+0.50%)
Feb 07, 2020 9.780 9.970 9.780 9.910 18,800 -0.07(-0.72%)
Feb 06, 2020 9.850 10.04 9.850 9.982 66,025 +0.08(+0.83%)
Feb 05, 2020 9.870 10.19 9.870 9.900 52,303 +0.05(+0.51%)
Feb 04, 2020 9.860 9.900 9.790 9.850 65,925 +0.10(+1.03%)
Feb 03, 2020 9.870 9.870 9.590 9.750 64,751 +0.12(+1.25%)
Jan 31, 2020 9.460 9.671 9.460 9.630 44,000 -0.13(-1.38%)
Jan 30, 2020 9.780 9.840 9.670 9.765 79,278 -0.07(-0.76%)
Jan 29, 2020 9.740 10.00 9.740 9.840 34,293 -0.02(-0.20%)
Jan 28, 2020 9.800 9.900 9.750 9.860 93,009 +0.07(+0.72%)
Jan 27, 2020 9.705 9.890 9.570 9.790 129,055 -0.35(-3.45%)
Jan 24, 2020 10.15 10.20 10.10 10.14 33,600 -0.15(-1.46%)
Jan 23, 2020 10.26 10.29 10.15 10.29 84,548 -0.06(-0.58%)
Jan 22, 2020 10.31 10.55 10.31 10.35 105,808 +0.05(+0.49%)
Jan 21, 2020 10.39 10.40 10.30 10.30 95,607 -0.31(-2.92%)
Jan 17, 2020 10.60 10.66 10.60 10.61 14,200 +0.01(+0.09%)
Jan 16, 2020 10.76 10.76 10.60 10.60 16,433 +0.00(+0.00%)
Jan 15, 2020 10.63 10.64 10.60 10.60 52,343 -0.03(-0.28%)
Jan 14, 2020 10.35 10.89 10.32 10.63 106,663 -0.06(-0.56%)
Jan 13, 2020 10.48 10.72 10.48 10.69 34,544 +0.13(+1.23%)
Jan 10, 2020 10.49 10.60 10.49 10.56 53,800 +0.09(+0.86%)
Jan 09, 2020 10.44 10.48 10.41 10.47 29,537 +0.10(+0.96%)
Jan 08, 2020 10.46 10.46 10.33 10.37 27,531 -0.11(-1.05%)
Jan 07, 2020 10.51 10.51 10.46 10.48 12,916 -0.05(-0.47%)
Jan 06, 2020 10.50 10.56 10.50 10.53 32,268 -0.18(-1.68%)
Jan 03, 2020 10.57 10.80 10.57 10.71 30,300 -0.12(-1.11%)
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.