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 31, 2023 9.450 9.514 9.450 9.490 27,419 -0.05(-0.52%)
Jan 30, 2023 9.640 9.640 9.540 9.540 30,565 -0.16(-1.65%)
Jan 27, 2023 9.720 9.734 9.700 9.700 19,978 +0.05(+0.52%)
Jan 26, 2023 9.710 9.710 9.650 9.650 10,313 +0.04(+0.42%)
Jan 25, 2023 9.585 9.610 9.560 9.610 38,128 +0.03(+0.36%)
Jan 24, 2023 9.630 9.630 9.550 9.576 46,351 -0.03(-0.29%)
Jan 23, 2023 9.380 9.630 9.380 9.604 32,999 +0.06(+0.62%)
Jan 20, 2023 9.500 9.560 9.470 9.545 19,829 +0.12(+1.26%)
Jan 19, 2023 9.409 9.450 9.405 9.426 16,763 +0.07(+0.71%)
Jan 18, 2023 9.390 9.425 9.360 9.360 33,318 -0.10(-1.04%)
Jan 17, 2023 9.450 9.480 9.350 9.458 61,210 -0.00(-0.02%)
Jan 13, 2023 9.390 9.460 9.390 9.460 78,729 +0.09(+0.96%)
Jan 12, 2023 9.388 9.400 9.351 9.370 40,460 +0.03(+0.32%)
Jan 11, 2023 9.000 9.346 9.000 9.340 29,717 +0.09(+0.97%)
Jan 10, 2023 9.200 9.270 9.200 9.250 36,704 +0.00(+0.00%)
Jan 09, 2023 9.290 9.293 9.250 9.250 44,588 -0.04(-0.46%)
Jan 06, 2023 9.230 9.310 9.230 9.293 585,695 +0.13(+1.45%)
Jan 05, 2023 9.250 9.250 9.130 9.160 352,193 -0.15(-1.61%)
Jan 04, 2023 9.220 9.310 9.220 9.310 302,121 +0.22(+2.42%)
Jan 03, 2023 9.100 9.150 8.890 9.090 24,334 +0.08(+0.89%)
Dec 30, 2022 9.010 9.120 8.980 9.010 18,234 -0.05(-0.55%)
Dec 29, 2022 8.940 9.110 8.940 9.060 43,429 +0.08(+0.89%)
Dec 28, 2022 8.770 9.070 8.770 8.980 58,614 +0.09(+1.01%)
Dec 27, 2022 9.180 9.180 8.700 8.890 75,644 +0.03(+0.34%)
Dec 23, 2022 8.915 8.946 8.700 8.860 12,499 -0.02(-0.23%)
Dec 22, 2022 8.890 8.930 8.840 8.880 44,393 +0.07(+0.79%)
Dec 21, 2022 9.020 9.020 8.750 8.810 113,977 +0.06(+0.69%)
Dec 20, 2022 8.500 8.820 8.500 8.750 117,677 -0.03(-0.28%)
Dec 19, 2022 9.100 9.100 8.770 8.775 62,622 -0.05(-0.57%)
Dec 16, 2022 8.848 8.860 8.810 8.825 24,562 +0.05(+0.63%)
Dec 15, 2022 8.850 8.870 8.770 8.770 48,600 -0.03(-0.34%)
Dec 14, 2022 8.829 8.840 8.760 8.800 40,809 +0.04(+0.49%)
Dec 13, 2022 8.840 8.840 8.710 8.758 52,012 -0.03(-0.37%)
Dec 12, 2022 8.740 8.790 8.708 8.790 39,899 +0.04(+0.46%)
Dec 09, 2022 8.770 8.790 8.740 8.750 38,983 +0.07(+0.81%)
Dec 08, 2022 8.660 8.700 8.660 8.680 77,085 +0.12(+1.40%)
Dec 07, 2022 8.250 8.830 8.250 8.560 77,481 -0.14(-1.61%)
Dec 06, 2022 8.690 8.700 8.650 8.700 69,606 +0.06(+0.73%)
Dec 05, 2022 8.855 8.860 8.620 8.637 92,911 -0.11(-1.29%)
Dec 02, 2022 8.635 8.770 8.635 8.750 106,037 +0.01(+0.11%)
Dec 01, 2022 8.750 8.750 8.720 8.740 92,148 -0.09(-1.04%)
Nov 30, 2022 8.816 8.850 8.790 8.832 51,679 +0.06(+0.71%)
Nov 29, 2022 8.590 8.800 8.590 8.770 75,056 +0.21(+2.45%)
Nov 28, 2022 8.570 8.630 8.550 8.560 70,582 -0.16(-1.83%)
Nov 25, 2022 8.715 8.740 8.680 8.720 15,646 +0.16(+1.87%)
Nov 23, 2022 8.560 8.580 8.540 8.560 60,434 +0.01(+0.12%)
Nov 22, 2022 8.530 8.550 8.510 8.550 131,135 +0.17(+2.03%)
Nov 21, 2022 8.386 8.430 8.380 8.380 108,238 +0.03(+0.36%)
Nov 18, 2022 8.390 8.490 8.320 8.350 55,927 -0.15(-1.76%)
Nov 17, 2022 8.590 8.590 8.420 8.500 82,412 +0.07(+0.88%)
Nov 16, 2022 8.420 8.480 8.420 8.426 50,371 -0.12(-1.37%)
Nov 15, 2022 8.580 8.610 8.520 8.543 80,718 +0.13(+1.58%)
Nov 14, 2022 8.370 8.450 8.370 8.410 68,984 -0.08(-0.94%)
Nov 11, 2022 8.525 8.540 8.480 8.490 64,693 +0.06(+0.71%)
Nov 10, 2022 8.420 8.430 8.370 8.430 124,453 +0.13(+1.57%)
Nov 09, 2022 8.580 8.580 8.300 8.300 85,704 -0.07(-0.84%)
Nov 08, 2022 8.140 8.370 8.140 8.370 243,919 +0.04(+0.48%)
Nov 07, 2022 8.295 8.340 8.290 8.330 185,887 +0.08(+0.97%)
Nov 04, 2022 8.150 8.260 8.150 8.250 81,545 +0.22(+2.74%)
Nov 03, 2022 8.020 8.030 7.980 8.030 139,330 +0.01(+0.12%)
Nov 02, 2022 8.140 8.140 8.000 8.020 128,217 -0.04(-0.50%)
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.