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 )

11.99 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 (%)
Mar 31, 2021 9.500 9.530 9.440 9.530 24,102 +0.10(+1.06%)
Mar 30, 2021 9.475 9.500 9.250 9.430 32,904 -0.04(-0.47%)
Mar 29, 2021 9.590 9.590 9.431 9.475 26,676 +0.05(+0.58%)
Mar 26, 2021 9.340 9.430 9.320 9.420 56,500 +0.10(+1.07%)
Mar 25, 2021 9.310 9.350 9.270 9.320 24,527 +0.08(+0.87%)
Mar 24, 2021 9.425 9.425 9.190 9.240 47,165 -0.10(-1.02%)
Mar 23, 2021 9.354 9.469 9.330 9.335 41,488 -0.14(-1.53%)
Mar 22, 2021 9.290 9.480 9.290 9.480 12,064 +0.21(+2.27%)
Mar 19, 2021 9.260 9.300 9.220 9.270 18,900 -0.06(-0.64%)
Mar 18, 2021 9.410 9.620 9.330 9.330 33,300 -0.10(-1.06%)
Mar 17, 2021 9.250 9.440 9.250 9.430 39,297 +0.18(+1.95%)
Mar 16, 2021 9.170 9.310 9.160 9.250 61,399 -0.14(-1.49%)
Mar 15, 2021 9.310 9.515 9.300 9.390 73,237 +0.23(+2.51%)
Mar 12, 2021 9.160 9.180 9.110 9.160 43,500 -0.09(-0.97%)
Mar 11, 2021 9.220 9.260 9.150 9.250 44,181 -0.05(-0.54%)
Mar 10, 2021 9.330 9.330 9.280 9.300 56,598 -0.06(-0.64%)
Mar 09, 2021 9.350 9.390 9.270 9.360 64,227 +0.07(+0.80%)
Mar 08, 2021 9.300 9.360 9.210 9.286 44,616 +0.18(+1.93%)
Mar 05, 2021 9.081 9.140 9.000 9.110 41,200 +0.21(+2.36%)
Mar 04, 2021 8.950 8.970 8.840 8.900 34,971 +0.00(+0.00%)
Mar 03, 2021 8.900 8.940 8.780 8.900 98,795 +0.25(+2.89%)
Mar 02, 2021 8.760 8.760 8.620 8.650 30,628 -0.03(-0.35%)
Mar 01, 2021 8.700 8.730 8.634 8.680 54,436 -0.07(-0.85%)
Feb 26, 2021 8.762 8.800 8.710 8.754 72,200 -0.06(-0.64%)
Feb 25, 2021 8.910 8.995 8.761 8.810 38,255 -0.10(-1.12%)
Feb 24, 2021 8.888 8.920 8.820 8.910 33,402 -0.07(-0.75%)
Feb 23, 2021 8.930 8.990 8.841 8.977 71,657 +0.18(+2.02%)
Feb 22, 2021 8.850 8.850 8.775 8.800 78,056 +0.02(+0.23%)
Feb 19, 2021 8.850 8.850 8.760 8.780 41,600 +0.02(+0.29%)
Feb 18, 2021 8.730 8.760 8.700 8.755 54,262 -0.10(-1.11%)
Feb 17, 2021 8.830 8.854 8.783 8.854 134,332 +0.11(+1.30%)
Feb 16, 2021 8.794 8.880 8.700 8.740 78,423 +0.04(+0.46%)
Feb 12, 2021 8.720 8.720 8.670 8.700 46,800 +0.03(+0.31%)
Feb 11, 2021 8.810 8.810 8.650 8.673 31,770 +0.09(+1.09%)
Feb 10, 2021 8.610 8.610 8.555 8.580 52,645 +0.10(+1.18%)
Feb 09, 2021 8.360 8.500 8.360 8.480 42,061 +0.01(+0.12%)
Feb 08, 2021 8.500 8.500 8.390 8.470 39,097 -0.03(-0.35%)
Feb 05, 2021 8.510 8.530 8.430 8.500 77,500 +0.03(+0.35%)
Feb 04, 2021 8.425 8.470 8.425 8.470 77,841 +0.04(+0.47%)
Feb 03, 2021 8.510 8.530 8.400 8.430 33,894 -0.09(-1.06%)
Feb 02, 2021 8.480 8.530 8.465 8.520 35,808 +0.07(+0.83%)
Feb 01, 2021 8.630 8.630 8.390 8.450 34,862 +0.00(+0.00%)
Jan 29, 2021 8.600 8.620 8.420 8.450 50,800 -0.24(-2.76%)
Jan 28, 2021 8.680 8.720 8.655 8.690 38,477 -0.02(-0.23%)
Jan 27, 2021 8.730 8.730 8.670 8.710 47,763 +0.01(+0.11%)
Jan 26, 2021 8.800 8.800 8.690 8.700 38,860 -0.07(-0.80%)
Jan 25, 2021 8.960 8.960 8.710 8.770 50,018 +0.03(+0.34%)
Jan 22, 2021 8.870 8.870 8.700 8.740 51,800 -0.19(-2.13%)
Jan 21, 2021 8.960 8.960 8.872 8.930 28,661 +0.00(+0.00%)
Jan 20, 2021 8.880 8.930 8.880 8.930 198,140 +0.06(+0.68%)
Jan 19, 2021 8.900 8.900 8.840 8.870 48,125 +0.17(+1.95%)
Jan 15, 2021 8.820 8.820 8.700 8.700 169,500 +0.00(+0.00%)
Jan 14, 2021 8.620 8.770 8.620 8.700 201,017 -0.03(-0.34%)
Jan 13, 2021 8.720 8.750 8.690 8.730 19,132 +0.04(+0.46%)
Jan 12, 2021 8.650 8.730 8.650 8.690 41,000 +0.04(+0.46%)
Jan 11, 2021 8.570 8.690 8.570 8.650 31,106 -0.01(-0.12%)
Jan 08, 2021 8.550 8.690 8.550 8.660 35,200 +0.11(+1.29%)
Jan 07, 2021 8.710 8.710 8.500 8.550 51,296 +0.05(+0.59%)
Jan 06, 2021 8.370 8.590 8.370 8.500 50,720 +0.05(+0.59%)
Jan 05, 2021 8.405 8.520 8.360 8.450 50,581 +0.16(+1.93%)
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.