Skip to main content

Bank of China Ltd Ad ADR (OP: BACHY )

10.10 -0.22 (-2.18%)
Streaming Delayed Price Updated: 3:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.