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 (%)
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%)
Jan 02, 2020 10.62 10.83 10.62 10.83 29,836 +0.20(+1.88%)
Dec 31, 2019 10.62 10.67 10.60 10.63 14,200 -0.06(-0.56%)
Dec 30, 2019 10.74 10.75 10.69 10.69 30,495 -0.01(-0.09%)
Dec 27, 2019 10.59 10.71 10.59 10.70 37,000 -0.01(-0.07%)
Dec 26, 2019 10.65 10.74 10.65 10.71 70,667 +0.06(+0.54%)
Dec 24, 2019 10.64 10.67 10.62 10.65 11,200 +0.03(+0.28%)
Dec 23, 2019 10.55 10.65 10.55 10.62 61,492 +0.05(+0.47%)
Dec 20, 2019 10.55 10.61 10.55 10.57 35,900 +0.05(+0.48%)
Dec 19, 2019 10.50 10.54 10.50 10.52 39,851 -0.00(-0.02%)
Dec 18, 2019 10.54 10.56 10.51 10.52 25,676 -0.04(-0.36%)
Dec 17, 2019 10.47 10.64 10.47 10.56 188,254 +0.19(+1.83%)
Dec 16, 2019 10.41 10.43 10.37 10.37 26,011 +0.04(+0.39%)
Dec 13, 2019 10.31 10.42 10.30 10.33 24,900 +0.02(+0.19%)
Dec 12, 2019 9.980 10.32 9.980 10.31 40,694 +0.14(+1.38%)
Dec 11, 2019 9.940 10.19 9.940 10.17 32,242 +0.17(+1.70%)
Dec 10, 2019 9.960 10.03 9.960 10.00 123,399 +0.01(+0.10%)
Dec 09, 2019 10.02 10.03 9.990 9.990 141,841 -0.04(-0.40%)
Dec 06, 2019 10.04 10.05 10.01 10.03 36,600 +0.12(+1.21%)
Dec 05, 2019 9.900 9.910 9.880 9.910 24,340 +0.00(+0.00%)
Dec 04, 2019 9.920 9.950 9.910 9.910 50,284 +0.09(+0.92%)
Dec 03, 2019 9.810 9.820 9.765 9.820 50,054 -0.10(-1.01%)
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.