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 (%)
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%)
Sep 01, 2020 8.050 8.090 8.050 8.060 128,424 -0.02(-0.25%)
Aug 31, 2020 8.050 8.210 8.050 8.080 82,666 -0.16(-2.00%)
Aug 28, 2020 8.350 8.350 8.200 8.245 56,800 +0.01(+0.18%)
Aug 27, 2020 8.410 8.410 8.200 8.230 119,411 -0.07(-0.90%)
Aug 26, 2020 8.470 8.470 8.290 8.305 62,041 -0.04(-0.54%)
Aug 25, 2020 8.510 8.510 8.280 8.350 117,657 +0.04(+0.48%)
Aug 24, 2020 8.480 8.480 8.300 8.310 90,286 -0.02(-0.24%)
Aug 21, 2020 8.350 8.350 8.300 8.330 93,000 -0.02(-0.22%)
Aug 20, 2020 8.360 8.360 8.300 8.348 215,031 -0.02(-0.26%)
Aug 19, 2020 8.440 8.440 8.340 8.370 150,093 -0.07(-0.83%)
Aug 18, 2020 8.472 8.480 8.440 8.440 260,558 -0.08(-0.94%)
Aug 17, 2020 8.400 8.540 8.400 8.520 329,784 +0.14(+1.67%)
Aug 14, 2020 8.400 8.400 8.370 8.380 270,000 +0.00(+0.00%)
Aug 13, 2020 8.365 8.390 8.360 8.380 58,663 -0.07(-0.83%)
Aug 12, 2020 8.470 8.500 8.450 8.450 99,406 +0.14(+1.68%)
Aug 11, 2020 8.370 8.390 8.303 8.310 85,433 +0.03(+0.36%)
Aug 10, 2020 8.280 8.320 8.260 8.280 106,700 +0.06(+0.73%)
Aug 07, 2020 8.280 8.280 8.200 8.220 269,500 -0.12(-1.44%)
Aug 06, 2020 8.430 8.430 8.310 8.340 119,633 -0.09(-1.07%)
Aug 05, 2020 8.430 8.460 8.400 8.430 174,358 -0.01(-0.06%)
Aug 04, 2020 8.400 8.460 8.400 8.435 213,553 +0.20(+2.37%)
Aug 03, 2020 8.440 8.440 8.240 8.240 164,193 -0.03(-0.36%)
Jul 31, 2020 8.450 8.450 8.260 8.270 170,000 -0.10(-1.19%)
Jul 30, 2020 8.370 8.410 8.300 8.370 94,109 -0.14(-1.65%)
Jul 29, 2020 8.400 8.680 8.400 8.510 88,222 +0.11(+1.31%)
Jul 28, 2020 8.400 8.480 8.400 8.400 144,226 -0.11(-1.25%)
Jul 27, 2020 8.490 8.530 8.480 8.506 71,287 +0.02(+0.21%)
Jul 24, 2020 8.473 8.500 8.430 8.488 44,000 -0.11(-1.30%)
Jul 23, 2020 8.600 8.630 8.560 8.600 331,233 -0.13(-1.49%)
Jul 22, 2020 8.800 8.800 8.700 8.730 250,082 -0.07(-0.80%)
Jul 21, 2020 8.870 8.870 8.800 8.800 79,999 -0.15(-1.68%)
Jul 20, 2020 8.958 8.958 8.891 8.950 80,301 +0.05(+0.56%)
Jul 17, 2020 8.970 8.970 8.840 8.900 62,600 +0.03(+0.34%)
Jul 16, 2020 8.880 8.960 8.860 8.870 78,299 -0.01(-0.11%)
Jul 15, 2020 8.900 8.940 8.860 8.880 94,887 -0.12(-1.33%)
Jul 14, 2020 8.910 9.010 8.900 9.000 82,919 +0.07(+0.78%)
Jul 13, 2020 8.910 9.080 8.910 8.930 49,261 -0.07(-0.78%)
Jul 10, 2020 9.035 9.050 9.000 9.000 105,400 -0.10(-1.10%)
Jul 09, 2020 9.200 9.200 9.075 9.100 57,971 -0.18(-1.94%)
Jul 08, 2020 9.350 9.350 9.200 9.280 45,295 -0.01(-0.11%)
Jul 07, 2020 9.640 9.640 9.290 9.290 114,755 -0.35(-3.63%)
Jul 06, 2020 9.680 9.840 9.610 9.640 118,329 +0.10(+1.05%)
Jul 02, 2020 9.500 9.560 9.450 9.540 128,000 +0.26(+2.86%)
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.