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 )

11.87 +0.38 (+3.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Apr 30, 2024 11.56 11.56 11.13 11.13 37,625 -0.31(-2.71%)
Apr 29, 2024 11.32 11.49 11.25 11.44 168,392 +0.46(+4.23%)
Apr 26, 2024 10.90 11.29 10.90 10.98 8,492 -0.08(-0.76%)
Apr 25, 2024 10.93 11.44 10.93 11.06 83,204 +0.13(+1.19%)
Apr 24, 2024 10.90 10.98 10.90 10.93 28,157 +0.01(+0.09%)
Apr 23, 2024 10.91 10.94 10.83 10.92 35,543 +0.10(+0.92%)
Apr 22, 2024 10.74 10.83 10.68 10.82 105,820 +0.14(+1.31%)
Apr 19, 2024 10.36 10.69 10.36 10.68 157,258 +0.04(+0.38%)
Apr 18, 2024 10.28 10.65 10.28 10.64 49,892 +0.29(+2.80%)
Apr 17, 2024 10.37 10.39 10.33 10.35 54,690 +0.04(+0.39%)
Apr 16, 2024 10.27 10.32 10.24 10.31 28,212 +0.04(+0.34%)
Apr 15, 2024 10.33 10.33 10.26 10.28 17,454 +0.02(+0.15%)
Apr 12, 2024 10.22 10.30 10.20 10.26 21,066 -0.19(-1.77%)
Apr 11, 2024 10.45 10.54 10.34 10.45 15,456 +0.00(+0.00%)
Apr 10, 2024 10.50 10.50 10.22 10.45 44,748 +0.01(+0.05%)
Apr 09, 2024 10.45 10.47 10.42 10.44 23,823 +0.02(+0.19%)
Apr 08, 2024 10.41 10.43 10.32 10.42 74,497 +0.12(+1.17%)
Apr 05, 2024 10.25 10.30 10.25 10.30 12,836 -0.02(-0.19%)
Apr 04, 2024 10.62 10.62 10.27 10.32 72,277 +0.06(+0.58%)
Apr 03, 2024 10.50 10.50 10.23 10.26 25,182 -0.21(-2.01%)
Apr 02, 2024 10.41 10.47 10.22 10.47 17,263 +0.17(+1.65%)
Apr 01, 2024 10.44 10.44 10.14 10.30 21,273 +0.20(+1.98%)
Mar 28, 2024 10.18 10.35 10.10 10.10 11,544 -0.22(-2.18%)
Mar 27, 2024 10.45 10.45 10.31 10.32 25,119 +0.02(+0.24%)
Mar 26, 2024 10.21 10.36 10.21 10.30 25,938 +0.07(+0.68%)
Mar 25, 2024 10.27 10.32 10.23 10.23 28,888 -0.14(-1.35%)
Mar 22, 2024 10.37 10.38 10.30 10.37 84,302 -0.06(-0.58%)
Mar 21, 2024 10.38 10.44 10.35 10.43 26,596 +0.20(+1.96%)
Mar 20, 2024 10.21 10.26 10.20 10.23 72,936 +0.11(+1.09%)
Mar 19, 2024 9.800 10.15 9.800 10.12 102,519 -0.01(-0.10%)
Mar 18, 2024 10.15 10.16 10.12 10.13 22,803 -0.02(-0.20%)
Mar 15, 2024 10.25 10.25 10.15 10.15 201,931 -0.04(-0.39%)
Mar 14, 2024 10.18 10.20 10.13 10.19 14,340 +0.05(+0.49%)
Mar 13, 2024 10.25 10.25 10.12 10.14 16,896 -0.07(-0.69%)
Mar 12, 2024 10.23 10.27 10.21 10.21 222,369 +0.04(+0.39%)
Mar 11, 2024 10.20 10.20 10.09 10.17 126,860 +0.12(+1.19%)
Mar 08, 2024 10.02 10.09 9.750 10.05 147,392 +0.13(+1.31%)
Mar 07, 2024 9.860 9.920 9.860 9.920 25,707 +0.10(+1.02%)
Mar 06, 2024 9.810 9.880 9.810 9.820 29,263 +0.13(+1.34%)
Mar 05, 2024 9.686 9.730 9.660 9.690 28,773 -0.02(-0.21%)
Mar 04, 2024 9.800 9.800 9.700 9.710 21,917 -0.07(-0.72%)
Mar 01, 2024 9.750 9.800 9.750 9.780 46,745 +0.04(+0.36%)
Feb 29, 2024 9.740 9.780 9.720 9.745 73,121 +0.00(+0.05%)
Feb 28, 2024 9.790 9.790 9.740 9.740 26,768 -0.21(-2.11%)
Feb 27, 2024 9.890 9.950 9.890 9.950 23,639 +0.05(+0.51%)
Feb 26, 2024 9.930 9.930 9.880 9.900 36,672 -0.14(-1.39%)
Feb 23, 2024 10.01 10.08 9.810 10.04 94,006 +0.05(+0.55%)
Feb 22, 2024 9.700 9.985 9.700 9.985 26,866 +0.07(+0.76%)
Feb 21, 2024 9.890 9.925 9.790 9.910 74,913 +0.18(+1.85%)
Feb 20, 2024 9.640 9.770 9.640 9.730 58,360 +0.21(+2.21%)
Feb 16, 2024 9.550 9.580 9.520 9.520 26,125 -0.02(-0.21%)
Feb 15, 2024 9.490 9.550 9.490 9.540 24,178 +0.08(+0.85%)
Feb 14, 2024 9.490 9.490 9.380 9.460 40,161 +0.08(+0.85%)
Feb 13, 2024 9.440 9.440 9.330 9.380 62,375 -0.08(-0.85%)
Feb 12, 2024 9.400 9.510 9.390 9.460 26,799 +0.11(+1.18%)
Feb 09, 2024 9.320 9.380 9.300 9.350 14,202 +0.00(+0.00%)
Feb 08, 2024 9.450 9.450 9.326 9.350 46,131 -0.26(-2.71%)
Feb 07, 2024 9.610 9.610 9.510 9.610 18,145 -0.01(-0.10%)
Feb 06, 2024 9.500 9.630 9.500 9.620 96,282 +0.32(+3.44%)
Feb 05, 2024 9.200 9.300 9.120 9.300 43,416 +0.10(+1.09%)
Feb 02, 2024 9.200 9.220 9.135 9.200 27,684 -0.11(-1.13%)
Feb 01, 2024 9.190 9.320 9.160 9.305 16,950 -0.04(-0.48%)
Jan 31, 2024 9.130 9.390 9.130 9.350 42,758 -0.03(-0.32%)
Jan 30, 2024 9.370 9.390 9.330 9.380 119,832 -0.09(-0.95%)
Jan 29, 2024 9.530 9.530 9.430 9.470 31,289 -0.03(-0.32%)
Jan 26, 2024 9.500 9.517 9.490 9.500 18,488 +0.06(+0.64%)
Jan 25, 2024 9.490 9.500 9.440 9.440 25,109 +0.00(+0.00%)
Jan 24, 2024 9.420 9.460 9.400 9.440 128,096 +0.35(+3.91%)
Jan 23, 2024 9.120 9.120 9.030 9.085 31,035 +0.10(+1.11%)
Jan 22, 2024 9.000 9.020 8.960 8.985 38,216 -0.20(-2.12%)
Jan 19, 2024 9.099 9.230 9.099 9.180 31,095 +0.01(+0.15%)
Jan 18, 2024 9.150 9.180 9.110 9.166 88,379 +0.16(+1.73%)
Jan 17, 2024 9.010 9.070 8.970 9.010 86,382 -0.19(-2.07%)
Jan 16, 2024 9.210 9.250 9.190 9.200 21,011 -0.12(-1.23%)
Jan 12, 2024 9.330 9.351 9.300 9.315 58,217 +0.00(+0.05%)
Jan 11, 2024 9.300 9.310 9.278 9.310 30,691 +0.03(+0.32%)
Jan 10, 2024 9.275 9.310 9.240 9.280 29,408 -0.02(-0.22%)
Jan 09, 2024 9.430 9.430 9.040 9.300 68,669 -0.04(-0.43%)
Jan 08, 2024 9.320 9.340 9.312 9.340 25,420 -0.09(-0.95%)
Jan 05, 2024 9.840 9.840 9.420 9.430 83,940 +0.00(+0.00%)
Jan 04, 2024 9.450 9.450 9.418 9.430 14,665 +0.01(+0.11%)
Jan 03, 2024 9.360 9.420 9.360 9.420 22,974 +0.01(+0.05%)
Jan 02, 2024 9.580 9.580 9.320 9.415 34,473 -0.05(-0.50%)
Dec 29, 2023 9.470 9.510 9.450 9.463 22,014 +0.01(+0.13%)
Dec 28, 2023 9.400 9.480 9.400 9.450 15,422 +0.11(+1.18%)
Dec 27, 2023 9.300 9.370 9.300 9.340 26,575 +0.12(+1.32%)
Dec 26, 2023 9.240 9.270 8.910 9.218 64,899 -0.05(-0.56%)
Dec 22, 2023 9.270 9.290 9.240 9.270 30,636 +0.00(+0.00%)
Dec 21, 2023 9.250 9.290 9.210 9.270 75,971 +0.24(+2.66%)
Dec 20, 2023 9.300 9.300 8.840 9.030 100,289 -0.24(-2.59%)
Dec 19, 2023 9.620 9.620 9.240 9.270 36,067 +0.08(+0.87%)
Dec 18, 2023 9.215 9.215 9.170 9.190 48,017 -0.07(-0.76%)
Dec 15, 2023 9.410 9.410 9.260 9.260 52,977 +0.02(+0.16%)
Dec 14, 2023 9.460 9.460 9.207 9.245 29,452 +0.11(+1.26%)
Dec 13, 2023 9.070 9.170 9.021 9.130 181,795 +0.07(+0.78%)
Dec 12, 2023 8.760 9.060 8.760 9.060 83,406 +0.11(+1.23%)
Dec 11, 2023 8.970 9.000 8.880 8.950 69,291 +0.02(+0.22%)
Dec 08, 2023 8.955 8.960 8.920 8.930 36,109 -0.04(-0.45%)
Dec 07, 2023 8.690 8.990 8.690 8.970 32,167 +0.01(+0.06%)
Dec 06, 2023 8.990 9.000 8.950 8.965 47,259 +0.02(+0.17%)
Dec 05, 2023 8.920 8.959 8.890 8.950 50,003 -0.09(-1.00%)
Dec 04, 2023 9.030 9.060 9.030 9.040 28,548 +0.01(+0.11%)
Dec 01, 2023 9.030 9.320 8.980 9.030 47,159 -0.12(-1.31%)
Nov 30, 2023 9.030 9.150 9.030 9.150 47,769 +0.10(+1.14%)
Nov 29, 2023 9.040 9.100 9.030 9.047 29,200 -0.07(-0.80%)
Nov 28, 2023 9.110 9.120 9.085 9.120 52,082 -0.07(-0.76%)
Nov 27, 2023 9.200 9.200 9.148 9.190 55,516 -0.01(-0.11%)
Nov 24, 2023 9.100 9.200 9.100 9.200 4,966 +0.03(+0.33%)
Nov 22, 2023 9.040 9.200 9.040 9.170 11,145 -0.02(-0.22%)
Nov 21, 2023 9.189 9.210 9.160 9.190 9,342 -0.07(-0.72%)
Nov 20, 2023 9.220 9.270 9.200 9.257 55,809 +0.21(+2.29%)
Nov 17, 2023 9.085 9.100 9.040 9.050 32,911 +0.00(+0.00%)
Nov 16, 2023 9.050 9.090 8.894 9.050 30,119 -0.17(-1.84%)
Nov 15, 2023 9.190 9.262 9.150 9.220 117,995 +0.10(+1.10%)
Nov 14, 2023 9.060 9.140 9.044 9.120 74,615 +0.13(+1.50%)
Nov 13, 2023 8.960 8.990 8.908 8.985 111,264 +0.15(+1.76%)
Nov 10, 2023 8.854 8.860 8.810 8.830 78,804 -0.02(-0.23%)
Nov 09, 2023 8.920 8.920 8.840 8.850 42,485 -0.04(-0.45%)
Nov 08, 2023 8.890 8.910 8.890 8.890 23,755 +0.00(+0.00%)
Nov 07, 2023 9.100 9.100 8.870 8.890 33,106 -0.04(-0.45%)
Nov 06, 2023 8.975 8.990 8.920 8.930 54,654 -0.08(-0.89%)
Nov 03, 2023 8.970 9.011 8.640 9.010 80,901 +0.06(+0.73%)
Nov 02, 2023 8.900 8.960 8.900 8.945 57,894 +0.12(+1.33%)
Nov 01, 2023 8.770 8.830 8.770 8.828 59,300 +0.10(+1.12%)
Oct 31, 2023 8.670 8.760 8.670 8.730 55,606 +0.06(+0.69%)
Oct 30, 2023 8.800 8.800 8.670 8.670 37,317 -0.06(-0.74%)
Oct 27, 2023 8.900 8.900 8.684 8.735 69,478 +0.02(+0.29%)
Oct 26, 2023 8.680 8.750 8.660 8.710 87,497 +0.08(+0.96%)
Oct 25, 2023 8.650 8.650 8.607 8.627 49,117 -0.13(-1.51%)
Oct 24, 2023 8.670 8.790 8.670 8.760 73,290 +0.03(+0.34%)
Oct 23, 2023 8.760 8.760 8.680 8.730 115,295 +0.02(+0.23%)
Oct 20, 2023 8.780 8.780 8.700 8.710 87,505 -0.08(-0.91%)
Oct 19, 2023 8.700 8.817 8.700 8.790 80,415 -0.12(-1.29%)
Oct 18, 2023 8.915 8.960 8.900 8.905 36,381 -0.10(-1.06%)
Oct 17, 2023 8.990 9.010 8.990 9.000 77,870 +0.03(+0.33%)
Oct 16, 2023 8.910 8.990 8.890 8.970 61,882 +0.07(+0.79%)
Oct 13, 2023 8.900 8.920 8.870 8.900 72,249 -0.07(-0.78%)
Oct 12, 2023 8.990 9.060 8.950 8.970 122,828 +0.10(+1.13%)
Oct 11, 2023 8.770 8.880 8.770 8.870 125,651 +0.10(+1.14%)
Oct 10, 2023 8.765 8.790 8.715 8.770 169,857 +0.08(+0.92%)
Oct 09, 2023 8.650 8.690 8.650 8.690 79,440 -0.03(-0.34%)
Oct 06, 2023 8.655 8.720 8.634 8.720 68,211 +0.23(+2.70%)
Oct 05, 2023 8.470 8.500 8.460 8.491 83,289 +0.02(+0.25%)
Oct 04, 2023 8.500 8.500 8.450 8.470 104,579 +0.06(+0.68%)
Oct 03, 2023 8.530 8.530 8.400 8.412 164,436 -0.21(-2.41%)
Oct 02, 2023 8.640 8.650 8.610 8.620 68,910 -0.03(-0.35%)
Sep 29, 2023 9.000 9.000 8.640 8.650 58,901 +0.09(+0.99%)
Sep 28, 2023 8.550 8.575 8.540 8.565 65,497 -0.07(-0.75%)
Sep 27, 2023 8.640 8.650 8.570 8.630 59,558 +0.09(+1.05%)
Sep 26, 2023 8.610 8.610 8.415 8.540 56,554 -0.15(-1.73%)
Sep 25, 2023 8.750 8.700 8.660 8.690 47,812 -0.06(-0.69%)
Sep 22, 2023 8.790 8.790 8.750 8.750 53,447 +0.18(+2.10%)
Sep 21, 2023 8.610 8.620 8.550 8.570 64,688 -0.12(-1.38%)
Sep 20, 2023 8.400 8.735 8.400 8.690 93,283 -0.02(-0.28%)
Sep 19, 2023 8.735 8.750 8.700 8.714 75,913 +0.06(+0.74%)
Sep 18, 2023 8.630 8.660 8.620 8.650 42,363 +0.02(+0.17%)
Sep 15, 2023 8.650 8.657 8.620 8.635 66,100 +0.04(+0.41%)
Sep 14, 2023 8.600 8.620 8.590 8.600 60,663 +0.09(+1.06%)
Sep 13, 2023 8.472 8.570 8.472 8.510 62,291 -0.04(-0.47%)
Sep 12, 2023 8.530 8.560 8.510 8.550 80,751 +0.04(+0.47%)
Sep 11, 2023 8.500 8.559 8.500 8.510 108,083 +0.04(+0.47%)
Sep 08, 2023 8.460 8.470 8.460 8.470 102,519 +0.01(+0.12%)
Sep 07, 2023 8.470 8.500 8.395 8.460 124,683 -0.12(-1.40%)
Sep 06, 2023 8.595 8.610 8.560 8.580 86,086 +0.11(+1.30%)
Sep 05, 2023 8.490 8.510 8.460 8.470 161,814 -0.05(-0.59%)
Sep 01, 2023 8.160 8.580 8.160 8.520 65,010 +0.06(+0.71%)
Aug 31, 2023 8.470 8.500 8.430 8.460 73,328 -0.10(-1.21%)
Aug 30, 2023 8.700 8.700 8.350 8.564 43,557 -0.06(-0.65%)
Aug 29, 2023 8.500 8.640 8.500 8.620 84,969 +0.14(+1.65%)
Aug 28, 2023 8.525 8.525 8.450 8.480 87,887 +0.12(+1.44%)
Aug 25, 2023 8.350 8.390 8.350 8.360 82,531 +0.08(+0.97%)
Aug 24, 2023 8.317 8.330 8.270 8.280 126,563 -0.07(-0.84%)
Aug 23, 2023 8.570 8.570 8.310 8.350 148,530 +0.09(+1.15%)
Aug 22, 2023 8.570 8.570 8.230 8.255 166,104 -0.00(-0.06%)
Aug 21, 2023 8.240 8.280 8.230 8.260 167,477 -0.08(-0.96%)
Aug 18, 2023 8.360 8.378 8.340 8.340 113,652 -0.04(-0.48%)
Aug 17, 2023 8.790 8.790 8.380 8.380 216,135 -0.02(-0.24%)
Aug 16, 2023 8.410 8.434 8.380 8.400 196,166 -0.12(-1.41%)
Aug 15, 2023 8.560 8.570 8.520 8.520 145,542 -0.08(-0.93%)
Aug 14, 2023 8.600 8.610 8.547 8.600 152,664 -0.14(-1.60%)
Aug 11, 2023 9.050 9.050 8.700 8.740 81,539 -0.09(-1.02%)
Aug 10, 2023 8.900 8.930 8.790 8.830 94,042 -0.02(-0.23%)
Aug 09, 2023 8.570 8.860 8.570 8.850 158,607 +0.05(+0.57%)
Aug 08, 2023 8.750 8.828 8.740 8.800 124,873 -0.07(-0.79%)
Aug 07, 2023 9.200 9.200 8.840 8.870 124,202 +0.07(+0.80%)
Aug 04, 2023 8.856 8.910 8.790 8.800 137,829 -0.21(-2.35%)
Aug 03, 2023 8.990 9.020 8.980 9.012 114,648 +0.11(+1.26%)
Aug 02, 2023 8.950 8.955 8.850 8.900 53,396 -0.19(-2.09%)
Aug 01, 2023 8.850 9.150 8.850 9.090 110,627 -0.16(-1.73%)
Jul 31, 2023 9.230 9.270 9.220 9.250 42,752 +0.11(+1.19%)
Jul 28, 2023 9.050 9.170 9.050 9.141 81,793 +0.18(+2.02%)
Jul 27, 2023 8.970 8.983 8.930 8.960 158,931 +0.07(+0.79%)
Jul 26, 2023 8.900 8.950 8.860 8.890 27,904 -0.06(-0.67%)
Jul 25, 2023 8.900 8.990 8.900 8.950 49,852 +0.17(+1.94%)
Jul 24, 2023 8.960 8.960 8.690 8.780 100,355 -0.02(-0.23%)
Jul 21, 2023 8.829 8.830 8.790 8.800 46,177 +0.06(+0.69%)
Jul 20, 2023 8.740 8.770 8.740 8.740 116,692 +0.02(+0.17%)
Jul 19, 2023 8.727 8.800 8.710 8.725 54,602 -0.04(-0.40%)
Jul 18, 2023 8.790 8.820 8.750 8.760 90,025 -0.09(-1.06%)
Jul 17, 2023 8.940 8.940 8.830 8.854 58,448 -0.02(-0.18%)
Jul 14, 2023 8.960 8.960 8.870 8.870 66,301 +0.07(+0.80%)
Jul 13, 2023 8.980 8.980 8.800 8.800 85,736 +0.01(+0.17%)
Jul 12, 2023 8.760 8.790 8.750 8.786 66,360 +0.07(+0.75%)
Jul 11, 2023 8.770 8.770 8.690 8.720 189,411 -0.04(-0.41%)
Jul 10, 2023 8.750 8.780 8.717 8.756 78,922 -0.07(-0.78%)
Jul 07, 2023 8.800 8.850 8.790 8.825 173,106 +0.02(+0.28%)
Jul 06, 2023 8.900 8.900 8.790 8.800 108,175 -0.30(-3.25%)
Jul 05, 2023 9.340 9.340 9.050 9.095 133,891 -1.01(-10.04%)
Jul 03, 2023 10.30 10.30 10.03 10.11 50,815 +0.11(+1.10%)
Jun 30, 2023 10.01 10.01 9.990 10.00 42,819 +0.09(+0.91%)
Jun 29, 2023 9.850 9.920 9.850 9.910 78,482 -0.11(-1.10%)
Jun 28, 2023 10.01 10.02 9.985 10.02 23,882 +0.01(+0.15%)
Jun 27, 2023 10.03 10.03 9.990 10.01 45,519 +0.11(+1.06%)
Jun 26, 2023 9.880 9.900 9.870 9.900 64,535 +0.06(+0.66%)
Jun 23, 2023 9.900 9.900 9.835 9.835 29,069 -0.10(-1.06%)
Jun 22, 2023 10.00 10.00 9.910 9.940 27,601 -0.02(-0.20%)
Jun 21, 2023 9.950 9.979 9.921 9.960 29,890 +0.00(+0.00%)
Jun 20, 2023 10.03 10.03 9.955 9.960 44,130 -0.07(-0.75%)
Jun 16, 2023 9.910 10.05 9.910 10.04 32,284 -0.01(-0.10%)
Jun 15, 2023 10.00 10.08 9.999 10.04 71,901 -0.79(-7.33%)
May 08, 2023 10.63 10.87 10.63 10.84 242,073 +0.46(+4.43%)
May 05, 2023 10.33 10.38 10.24 10.38 29,976 +0.16(+1.57%)
May 04, 2023 10.07 10.26 10.07 10.22 35,857 +0.41(+4.18%)
May 03, 2023 9.880 9.880 9.810 9.810 85,994 -0.11(-1.11%)
May 02, 2023 9.920 9.950 9.920 9.920 53,664 +0.01(+0.10%)
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.