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 )

11.88 -0.37 (-3.02%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 8, 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 (%)
Aug 31, 2021 8.750 8.770 8.700 8.740 77,931 +0.06(+0.69%)
Aug 30, 2021 8.800 8.800 8.600 8.680 44,836 +0.04(+0.46%)
Aug 27, 2021 8.800 8.800 8.610 8.640 47,433 +0.00(+0.00%)
Aug 26, 2021 8.720 8.720 8.630 8.640 42,078 -0.01(-0.12%)
Aug 25, 2021 8.780 8.800 8.633 8.650 37,877 -0.04(-0.46%)
Aug 24, 2021 8.660 8.710 8.630 8.690 158,732 -0.08(-0.91%)
Aug 23, 2021 8.800 8.800 8.712 8.770 169,347 +0.10(+1.15%)
Aug 20, 2021 8.700 8.700 8.560 8.670 64,762 +0.00(+0.00%)
Aug 19, 2021 8.670 8.770 8.630 8.670 71,463 -0.06(-0.69%)
Aug 18, 2021 8.720 8.770 8.720 8.730 115,393 +0.05(+0.58%)
Aug 17, 2021 8.660 8.730 8.660 8.680 77,486 +0.00(+0.00%)
Aug 16, 2021 8.630 8.680 8.560 8.680 36,489 -0.04(-0.46%)
Aug 13, 2021 8.700 8.720 8.660 8.720 54,062 +0.01(+0.11%)
Aug 12, 2021 8.720 8.720 8.670 8.710 68,521 -0.03(-0.34%)
Aug 11, 2021 8.750 8.750 8.670 8.740 76,709 +0.12(+1.39%)
Aug 10, 2021 8.590 8.650 8.590 8.620 81,671 -0.05(-0.54%)
Aug 09, 2021 8.670 8.690 8.650 8.667 75,017 +0.10(+1.16%)
Aug 06, 2021 8.610 8.650 8.560 8.568 48,459 -0.18(-2.09%)
Aug 05, 2021 8.850 8.850 8.650 8.750 67,941 +0.03(+0.35%)
Aug 04, 2021 8.710 8.760 8.700 8.720 67,804 -0.02(-0.23%)
Aug 03, 2021 8.930 8.980 8.673 8.740 114,141 +0.06(+0.69%)
Aug 02, 2021 8.660 8.710 8.660 8.680 198,157 +0.00(+0.00%)
Jul 30, 2021 8.680 8.680 8.630 8.680 99,228 +0.00(+0.00%)
Jul 29, 2021 8.670 8.690 8.631 8.680 457,663 -0.22(-2.47%)
Jul 28, 2021 8.790 8.900 8.790 8.900 255,582 +0.05(+0.56%)
Jul 27, 2021 8.780 8.850 8.720 8.850 238,520 +0.14(+1.61%)
Jul 26, 2021 8.680 8.730 8.664 8.710 133,181 +0.05(+0.52%)
Jul 23, 2021 8.750 8.750 8.610 8.665 89,257 -0.03(-0.29%)
Jul 22, 2021 8.780 8.780 8.690 8.690 86,295 -0.03(-0.34%)
Jul 21, 2021 8.704 8.750 8.700 8.720 131,487 +0.00(+0.00%)
Jul 20, 2021 8.680 8.860 8.650 8.720 132,712 -0.01(-0.11%)
Jul 19, 2021 8.790 8.790 8.720 8.730 96,826 -0.09(-0.99%)
Jul 16, 2021 9.000 9.000 8.800 8.817 126,782 -0.06(-0.71%)
Jul 15, 2021 9.010 9.010 8.840 8.880 192,216 +0.09(+1.02%)
Jul 14, 2021 8.930 8.930 8.760 8.790 108,929 -0.08(-0.90%)
Jul 13, 2021 8.900 8.920 8.870 8.870 48,602 +0.01(+0.11%)
Jul 12, 2021 8.850 8.860 8.840 8.860 374,450 -0.05(-0.56%)
Jul 09, 2021 8.935 8.935 8.820 8.910 297,962 +0.09(+1.02%)
Jul 08, 2021 8.860 8.990 8.800 8.820 115,292 -0.11(-1.18%)
Jul 07, 2021 8.901 8.945 8.880 8.925 67,410 +0.03(+0.30%)
Jul 06, 2021 8.860 9.000 8.860 8.898 118,880 -0.01(-0.06%)
Jul 02, 2021 8.940 8.950 8.900 8.903 58,473 -0.01(-0.08%)
Jul 01, 2021 8.950 8.960 8.900 8.910 307,121 -0.02(-0.22%)
Jun 30, 2021 8.970 8.980 8.910 8.930 62,065 -0.03(-0.33%)
Jun 29, 2021 8.970 8.990 8.950 8.960 56,822 -0.05(-0.55%)
Jun 28, 2021 8.910 9.075 8.910 9.010 82,700 -0.08(-0.88%)
Jun 25, 2021 9.140 9.140 9.040 9.090 40,767 +0.07(+0.78%)
Jun 24, 2021 8.960 9.190 8.960 9.020 56,623 -0.01(-0.11%)
Jun 23, 2021 9.040 9.070 9.010 9.030 69,500 +0.04(+0.44%)
Jun 22, 2021 9.160 9.160 8.960 8.990 142,917 -0.07(-0.77%)
Jun 21, 2021 8.970 9.080 8.960 9.060 595,045 +0.10(+1.12%)
Jun 18, 2021 8.950 9.020 8.950 8.960 65,829 -0.05(-0.55%)
Jun 17, 2021 9.052 9.070 8.992 9.010 68,324 -0.01(-0.11%)
Jun 16, 2021 8.910 9.050 8.910 9.020 50,847 +0.13(+1.46%)
Jun 15, 2021 9.165 9.190 8.890 8.890 86,065 -0.16(-1.77%)
Jun 14, 2021 9.030 9.130 9.030 9.050 55,492 +0.00(+0.00%)
Jun 11, 2021 9.470 9.470 9.020 9.050 925,518 +0.01(+0.11%)
Jun 10, 2021 9.050 9.070 9.040 9.040 77,153 -0.10(-1.09%)
Jun 09, 2021 9.160 9.170 9.127 9.140 122,302 -0.01(-0.11%)
Jun 08, 2021 9.230 9.230 9.120 9.150 98,533 +0.04(+0.44%)
Jun 07, 2021 8.970 9.480 8.970 9.110 80,177 -0.13(-1.41%)
Jun 04, 2021 9.120 9.260 9.120 9.240 70,073 +0.06(+0.65%)
Jun 03, 2021 9.400 9.400 9.180 9.180 513,832 -0.12(-1.29%)
Jun 02, 2021 9.440 9.440 9.263 9.300 314,447 -0.03(-0.32%)
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.