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 )

12.45 +0.11 (+0.89%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 24, 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 (%)
Jan 29, 2021 8.600 8.620 8.420 8.450 50,800 -0.24(-2.76%)
Jan 28, 2021 8.680 8.720 8.655 8.690 38,477 -0.02(-0.23%)
Jan 27, 2021 8.730 8.730 8.670 8.710 47,763 +0.01(+0.11%)
Jan 26, 2021 8.800 8.800 8.690 8.700 38,860 -0.07(-0.80%)
Jan 25, 2021 8.960 8.960 8.710 8.770 50,018 +0.03(+0.34%)
Jan 22, 2021 8.870 8.870 8.700 8.740 51,800 -0.19(-2.13%)
Jan 21, 2021 8.960 8.960 8.872 8.930 28,661 +0.00(+0.00%)
Jan 20, 2021 8.880 8.930 8.880 8.930 198,140 +0.06(+0.68%)
Jan 19, 2021 8.900 8.900 8.840 8.870 48,125 +0.17(+1.95%)
Jan 15, 2021 8.820 8.820 8.700 8.700 169,500 +0.00(+0.00%)
Jan 14, 2021 8.620 8.770 8.620 8.700 201,017 -0.03(-0.34%)
Jan 13, 2021 8.720 8.750 8.690 8.730 19,132 +0.04(+0.46%)
Jan 12, 2021 8.650 8.730 8.650 8.690 41,000 +0.04(+0.46%)
Jan 11, 2021 8.570 8.690 8.570 8.650 31,106 -0.01(-0.12%)
Jan 08, 2021 8.550 8.690 8.550 8.660 35,200 +0.11(+1.29%)
Jan 07, 2021 8.710 8.710 8.500 8.550 51,296 +0.05(+0.59%)
Jan 06, 2021 8.370 8.590 8.370 8.500 50,720 +0.05(+0.59%)
Jan 05, 2021 8.405 8.520 8.360 8.450 50,581 +0.16(+1.93%)
Jan 04, 2021 8.350 8.515 8.260 8.290 37,720 -0.16(-1.89%)
Dec 31, 2020 8.450 8.450 8.450 102,831 -0.04(-0.47%)
Dec 30, 2020 8.500 8.510 8.420 8.490 102,831 +0.02(+0.24%)
Dec 29, 2020 8.640 8.640 8.450 8.470 29,350 +0.02(+0.24%)
Dec 28, 2020 8.575 8.620 8.430 8.450 66,955 +0.24(+2.92%)
Dec 24, 2020 8.220 8.390 8.210 8.210 17,300 +0.09(+1.11%)
Dec 23, 2020 8.070 8.200 8.070 8.120 153,794 -0.11(-1.34%)
Dec 22, 2020 8.380 8.410 8.200 8.230 84,781 +0.02(+0.24%)
Dec 21, 2020 8.220 8.320 8.180 8.210 28,496 -0.11(-1.32%)
Dec 18, 2020 8.380 8.380 8.280 8.320 41,400 -0.07(-0.83%)
Dec 17, 2020 8.340 8.470 8.340 8.390 52,222 -0.05(-0.59%)
Dec 16, 2020 8.457 8.470 8.440 8.440 25,987 +0.00(+0.00%)
Dec 15, 2020 8.450 8.460 8.400 8.440 86,892 +0.02(+0.24%)
Dec 14, 2020 8.500 8.500 8.420 8.420 30,684 -0.06(-0.71%)
Dec 11, 2020 8.514 8.514 8.470 8.480 189,600 -0.07(-0.83%)
Dec 10, 2020 8.535 8.560 8.510 8.551 25,843 +0.00(+0.01%)
Dec 09, 2020 8.650 8.790 8.510 8.550 43,142 +0.03(+0.29%)
Dec 08, 2020 8.530 8.660 8.509 8.525 63,322 -0.13(-1.56%)
Dec 07, 2020 8.700 8.700 8.620 8.660 30,409 -0.07(-0.80%)
Dec 04, 2020 8.730 8.750 8.690 8.730 40,300 +0.02(+0.23%)
Dec 03, 2020 8.630 8.760 8.630 8.710 22,948 -0.07(-0.80%)
Dec 02, 2020 8.810 8.820 8.760 8.780 21,039 -0.06(-0.68%)
Dec 01, 2020 8.820 8.870 8.790 8.840 31,523 +0.06(+0.68%)
Nov 30, 2020 8.630 8.840 8.630 8.780 20,106 -0.19(-2.12%)
Nov 27, 2020 8.863 8.990 8.810 8.970 21,100 +0.27(+3.10%)
Nov 25, 2020 8.665 8.860 8.640 8.700 44,700 +0.04(+0.46%)
Nov 24, 2020 8.620 8.760 8.600 8.660 29,310 -0.01(-0.12%)
Nov 23, 2020 8.900 8.900 8.630 8.670 32,248 +0.01(+0.12%)
Nov 20, 2020 8.624 8.660 8.610 8.660 51,300 -0.03(-0.35%)
Nov 19, 2020 8.750 8.750 8.660 8.690 34,521 -0.15(-1.70%)
Nov 18, 2020 9.055 9.055 8.840 8.840 46,605 -0.06(-0.69%)
Nov 17, 2020 8.720 8.910 8.720 8.901 14,122 +0.12(+1.38%)
Nov 16, 2020 8.870 8.870 8.735 8.780 24,819 +0.04(+0.46%)
Nov 13, 2020 8.570 8.750 8.570 8.740 32,000 -0.13(-1.47%)
Nov 12, 2020 9.120 9.120 8.850 8.870 18,186 -0.15(-1.66%)
Nov 11, 2020 8.900 9.080 8.900 9.020 78,288 +0.28(+3.14%)
Nov 10, 2020 8.950 8.950 8.720 8.745 85,011 +0.12(+1.39%)
Nov 09, 2020 8.700 9.000 8.610 8.625 49,089 +0.12(+1.47%)
Nov 06, 2020 8.320 8.500 8.320 8.500 40,200 +0.12(+1.43%)
Nov 05, 2020 8.500 8.500 8.350 8.380 70,027 +0.02(+0.24%)
Nov 04, 2020 8.345 8.410 8.320 8.360 74,663 +0.05(+0.66%)
Nov 03, 2020 8.420 8.420 8.260 8.305 81,960 +0.14(+1.78%)
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.