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 (%)
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%)
Nov 02, 2020 8.270 8.270 8.020 8.160 78,859 +0.26(+3.29%)
Oct 30, 2020 7.740 8.020 7.740 7.900 43,800 -0.14(-1.74%)
Oct 29, 2020 8.029 8.050 8.000 8.040 46,007 -0.05(-0.62%)
Oct 28, 2020 8.130 8.130 8.060 8.090 64,167 -0.20(-2.41%)
Oct 27, 2020 8.320 8.320 8.220 8.290 42,721 +0.02(+0.24%)
Oct 26, 2020 8.500 8.500 8.260 8.270 25,683 -0.11(-1.31%)
Oct 23, 2020 8.360 8.400 8.360 8.380 25,900 +0.02(+0.24%)
Oct 22, 2020 8.341 8.380 8.330 8.360 217,219 +0.18(+2.20%)
Oct 21, 2020 8.150 8.210 8.150 8.180 28,925 +0.03(+0.37%)
Oct 20, 2020 8.300 8.300 8.130 8.150 36,775 -0.10(-1.21%)
Oct 19, 2020 8.190 8.370 8.190 8.250 67,069 +0.04(+0.49%)
Oct 16, 2020 8.180 8.218 8.170 8.210 37,100 +0.26(+3.27%)
Oct 15, 2020 7.960 7.970 7.920 7.950 118,600 -0.06(-0.75%)
Oct 14, 2020 8.060 8.060 8.010 8.010 76,822 +0.05(+0.63%)
Oct 13, 2020 7.971 8.020 7.960 7.960 73,046 -0.06(-0.75%)
Oct 12, 2020 7.920 8.020 7.920 8.020 84,987 +0.30(+3.89%)
Oct 09, 2020 7.690 7.740 7.670 7.720 65,300 -0.05(-0.64%)
Oct 08, 2020 7.670 7.790 7.670 7.770 134,628 +0.06(+0.78%)
Oct 07, 2020 7.830 7.830 7.650 7.710 89,380 +0.07(+0.92%)
Oct 06, 2020 7.720 7.720 7.610 7.640 133,860 -0.09(-1.16%)
Oct 05, 2020 7.750 7.750 7.710 7.730 176,449 -0.06(-0.73%)
Oct 02, 2020 7.780 7.800 7.760 7.787 171,400 -0.03(-0.42%)
Oct 01, 2020 7.810 7.850 7.790 7.820 104,567 +0.09(+1.16%)
Sep 30, 2020 7.720 7.770 7.720 7.730 123,498 +0.02(+0.26%)
Sep 29, 2020 7.610 7.850 7.610 7.710 132,148 -0.12(-1.53%)
Sep 28, 2020 7.870 7.870 7.810 7.830 208,151 +0.12(+1.56%)
Sep 25, 2020 7.680 7.710 7.646 7.710 481,800 -0.05(-0.64%)
Sep 24, 2020 7.730 7.780 7.690 7.760 209,755 -0.05(-0.64%)
Sep 23, 2020 7.880 7.880 7.810 7.810 916,424 -0.15(-1.88%)
Sep 22, 2020 7.926 7.960 7.870 7.960 161,779 +0.00(+0.00%)
Sep 21, 2020 7.950 8.160 7.900 7.960 88,161 -0.07(-0.87%)
Sep 18, 2020 7.960 8.070 7.960 8.030 60,900 -0.02(-0.25%)
Sep 17, 2020 8.010 8.060 8.010 8.050 70,481 -0.02(-0.25%)
Sep 16, 2020 8.280 8.280 8.020 8.070 117,213 -0.12(-1.47%)
Sep 15, 2020 8.220 8.250 8.180 8.190 124,344 +0.08(+0.99%)
Sep 14, 2020 8.330 8.330 8.100 8.110 124,290 -0.02(-0.25%)
Sep 11, 2020 8.195 8.195 8.080 8.130 108,800 +0.05(+0.62%)
Sep 10, 2020 8.180 8.230 8.080 8.080 204,347 -0.18(-2.18%)
Sep 09, 2020 8.230 8.300 8.216 8.260 116,900 +0.08(+0.98%)
Sep 08, 2020 8.225 8.240 8.080 8.180 126,826 +0.20(+2.51%)
Sep 04, 2020 7.950 8.020 7.880 7.980 196,900 +0.02(+0.25%)
Sep 03, 2020 8.130 8.130 7.900 7.960 524,204 -0.01(-0.19%)
Sep 02, 2020 8.010 8.010 7.930 7.975 251,100 -0.09(-1.05%)
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.