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 +0.01 (+0.08%)
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 (%)
Apr 30, 2010 13.22 13.22 12.90 12.90 2,934 -0.15(-1.15%)
Apr 29, 2010 12.87 13.10 12.87 13.05 27,488 -0.07(-0.53%)
Apr 28, 2010 12.86 13.12 12.86 13.12 10,923 -0.13(-0.98%)
Apr 27, 2010 13.02 13.25 13.02 13.25 7,556 -0.01(-0.08%)
Apr 26, 2010 13.05 13.26 13.05 13.26 18,689 +0.21(+1.61%)
Apr 23, 2010 12.96 13.16 12.96 13.05 5,765 -0.20(-1.51%)
Apr 22, 2010 13.09 13.25 12.96 13.25 5,107 +0.15(+1.15%)
Apr 21, 2010 13.13 13.13 12.99 13.10 7,739 -0.25(-1.87%)
Apr 20, 2010 13.15 13.36 13.13 13.35 6,859 +0.31(+2.38%)
Apr 19, 2010 13.23 13.23 13.00 13.04 3,158 -0.09(-0.69%)
Apr 16, 2010 13.16 13.16 13.00 13.13 5,174 -0.44(-3.24%)
Apr 15, 2010 13.71 13.80 13.57 13.57 11,157 -0.38(-2.72%)
Apr 14, 2010 13.78 13.95 13.78 13.95 11,088 -0.15(-1.06%)
Apr 13, 2010 13.97 14.10 13.93 14.10 33,558 -0.10(-0.70%)
Apr 12, 2010 13.97 14.20 13.97 14.20 5,981 +0.17(+1.21%)
Apr 09, 2010 14.01 14.23 14.01 14.03 2,041 -0.01(-0.07%)
Apr 08, 2010 13.90 14.04 13.90 14.04 4,156 +0.04(+0.29%)
Apr 07, 2010 14.10 14.10 13.89 14.00 6,892 +0.16(+1.16%)
Apr 06, 2010 13.65 13.85 13.65 13.84 6,537 +0.05(+0.36%)
Apr 05, 2010 13.47 13.80 13.47 13.79 4,850 +0.12(+0.88%)
Apr 01, 2010 13.67 13.67 13.67 0 +0.25(+1.86%)
Mar 31, 2010 13.40 13.55 13.35 13.42 110,066 +0.07(+0.52%)
Mar 30, 2010 13.22 13.35 13.12 13.35 23,076 +0.34(+2.61%)
Mar 29, 2010 13.19 13.19 12.96 13.01 7,301 +0.21(+1.64%)
Mar 26, 2010 12.20 13.10 12.20 12.80 3,380 -0.05(-0.39%)
Mar 25, 2010 12.93 12.95 12.75 12.85 10,141 -0.15(-1.15%)
Mar 24, 2010 13.07 13.07 13.00 13.00 6,410 -0.20(-1.52%)
Mar 23, 2010 13.00 13.20 12.91 13.20 4,430 +0.15(+1.15%)
Mar 22, 2010 12.91 13.05 12.86 13.05 3,224 -0.15(-1.14%)
Mar 19, 2010 13.13 13.20 12.88 13.20 4,486 +0.23(+1.77%)
Mar 18, 2010 12.77 13.01 12.73 12.97 38,641 +0.12(+0.93%)
Mar 17, 2010 12.90 12.90 12.77 12.85 4,068 +0.29(+2.31%)
Mar 16, 2010 12.69 12.79 12.50 12.56 6,395 -0.28(-2.18%)
Mar 15, 2010 12.84 12.84 12.71 12.84 3,564 +0.12(+0.94%)
Mar 12, 2010 13.00 13.00 12.72 12.72 8,950 +0.07(+0.55%)
Mar 11, 2010 13.00 13.02 12.65 12.65 3,268 -0.46(-3.51%)
Mar 10, 2010 13.10 13.18 12.95 13.11 2,688 +0.11(+0.85%)
Mar 09, 2010 13.00 13.15 13.00 13.00 4,695 -0.13(-0.99%)
Mar 08, 2010 13.11 13.18 12.85 13.13 3,259 +0.28(+2.18%)
Mar 05, 2010 12.63 12.85 12.61 12.85 10,667 +0.07(+0.55%)
Mar 04, 2010 12.60 12.78 12.50 12.78 251,242 -0.24(-1.84%)
Mar 03, 2010 13.15 13.15 13.00 13.02 41,931 -0.08(-0.61%)
Mar 02, 2010 13.15 13.15 13.09 13.10 67,034 +0.33(+2.58%)
Mar 01, 2010 12.64 12.84 12.50 12.77 28,566 +0.54(+4.42%)
Feb 26, 2010 12.23 12.23 12.01 12.23 3,831 +0.38(+3.21%)
Feb 25, 2010 11.99 11.99 11.76 11.85 6,944 -0.37(-3.03%)
Feb 24, 2010 12.30 12.30 12.16 12.22 4,369 -0.09(-0.73%)
Feb 23, 2010 12.49 12.49 12.18 12.31 35,568 +0.19(+1.57%)
Feb 22, 2010 12.39 12.39 12.10 12.12 4,439 +0.10(+0.83%)
Feb 19, 2010 12.18 12.25 11.99 12.02 5,686 -0.33(-2.67%)
Feb 18, 2010 12.45 12.49 12.35 12.35 4,291 -0.26(-2.06%)
Feb 17, 2010 12.61 12.64 12.41 12.61 48,888 -0.02(-0.16%)
Feb 16, 2010 12.53 12.63 12.32 12.63 6,089 +0.50(+4.12%)
Feb 12, 2010 12.13 12.13 12.13 0 -0.14(-1.14%)
Feb 11, 2010 12.00 12.50 12.00 12.27 2,700 +0.09(+0.74%)
Feb 10, 2010 12.25 12.25 12.00 12.18 5,710 +0.16(+1.33%)
Feb 09, 2010 11.83 12.09 11.82 12.02 3,382 +0.43(+3.71%)
Feb 08, 2010 11.60 11.71 11.36 11.59 4,192 -0.27(-2.28%)
Feb 05, 2010 11.84 11.86 11.40 11.86 5,830 -0.12(-1.00%)
Feb 04, 2010 12.15 12.16 11.80 11.98 4,582 -0.57(-4.54%)
Feb 03, 2010 12.35 12.55 12.35 12.55 177,930 +0.25(+2.03%)
Feb 02, 2010 12.25 12.40 12.19 12.30 314,331 -0.10(-0.81%)
Feb 01, 2010 12.22 12.40 12.22 12.40 44,367 +0.14(+1.14%)
Jan 29, 2010 12.05 12.36 12.05 12.26 53,642 +0.16(+1.32%)
Jan 28, 2010 12.04 12.10 12.04 12.10 827,948 +0.05(+0.41%)
Jan 27, 2010 12.05 12.05 12.05 12.05 200 -0.05(-0.41%)
Jan 26, 2010 12.15 12.15 12.10 12.10 4,216 -0.21(-1.71%)
Jan 22, 2010 12.31 12.31 12.31 0 +0.21(+1.74%)
Jan 21, 2010 12.57 12.57 12.10 12.10 3,028 -0.58(-4.57%)
Jan 20, 2010 12.76 12.76 12.65 12.68 2,065 -0.72(-5.37%)
Jan 19, 2010 13.30 13.40 13.13 13.40 912 +0.55(+4.28%)
Jan 15, 2010 12.85 12.85 12.85 0 +0.00(+0.00%)
Jan 14, 2010 12.76 12.85 12.70 12.85 10,440 -0.26(-1.98%)
Jan 13, 2010 12.98 13.11 12.78 13.11 11,715 -0.44(-3.25%)
Jan 12, 2010 13.49 13.60 13.49 13.55 2,960 -0.20(-1.45%)
Jan 11, 2010 13.76 13.76 13.75 13.75 7,500 -0.15(-1.08%)
Jan 08, 2010 13.88 13.91 13.88 13.90 14,600 -0.19(-1.35%)
Jan 06, 2010 14.09 14.09 14.09 0 +0.31(+2.25%)
Jan 05, 2010 13.78 13.78 13.78 13.78 997 +0.28(+2.07%)
Jan 04, 2010 13.50 13.50 13.50 13.50 500 +0.04(+0.30%)
Dec 24, 2009 13.46 13.46 13.46 0 +0.19(+1.43%)
Dec 23, 2009 13.54 13.54 13.27 13.27 6,550 +0.02(+0.15%)
Dec 22, 2009 13.32 13.32 13.25 13.25 8,600 +0.44(+3.43%)
Dec 18, 2009 12.81 12.81 12.81 12.81 0 +0.00(+0.00%)
Dec 17, 2009 13.10 13.10 12.81 12.81 1,020 -0.35(-2.66%)
Dec 16, 2009 13.47 13.47 13.16 13.16 800 -0.54(-3.94%)
Dec 15, 2009 13.66 13.70 13.65 13.70 1,780 -0.20(-1.44%)
Dec 14, 2009 13.90 13.90 13.90 13.90 250 -0.04(-0.29%)
Dec 11, 2009 13.88 13.94 13.88 13.94 709 +0.29(+2.12%)
Dec 10, 2009 13.65 13.65 13.65 13.65 350 +0.04(+0.29%)
Dec 09, 2009 13.89 13.89 13.61 13.61 700 -0.39(-2.79%)
Dec 08, 2009 14.10 14.10 14.00 14.00 1,800 -0.49(-3.38%)
Dec 04, 2009 14.49 14.49 14.49 14.49 0 -0.06(-0.41%)
Dec 03, 2009 14.40 14.55 14.40 14.55 600 +0.08(+0.55%)
Dec 02, 2009 14.50 14.50 14.47 14.47 4,540 +0.39(+2.77%)
Nov 30, 2009 14.08 14.08 14.08 0 +0.75(+5.63%)
Nov 27, 2009 13.57 13.57 13.33 13.33 1,200 -0.96(-6.72%)
Nov 25, 2009 14.56 14.60 14.29 14.29 2,800 -0.83(-5.49%)
Nov 24, 2009 15.12 15.12 15.12 15.12 100 -0.63(-4.00%)
Nov 23, 2009 15.75 15.75 15.75 15.75 1,650 +0.74(+4.93%)
Nov 20, 2009 15.01 15.01 15.01 15.01 500 -0.24(-1.57%)
Nov 19, 2009 15.50 15.50 15.20 15.25 4,450 -0.44(-2.80%)
Nov 18, 2009 15.71 15.71 15.69 15.69 800 -0.36(-2.24%)
Nov 17, 2009 16.05 16.05 16.05 16.05 2,000 -0.13(-0.80%)
Nov 16, 2009 16.00 16.18 16.00 16.18 1,100 +0.51(+3.25%)
Nov 13, 2009 15.20 15.67 15.20 15.67 3,770 +0.47(+3.09%)
Nov 12, 2009 15.10 15.20 14.89 15.20 4,450 -0.34(-2.19%)
Nov 11, 2009 15.55 15.55 15.54 15.54 485 -0.02(-0.13%)
Nov 10, 2009 15.56 15.56 15.56 15.56 1,350 +0.33(+2.17%)
Nov 09, 2009 15.23 15.23 15.23 15.23 685 +0.27(+1.80%)
Nov 05, 2009 14.96 14.96 14.96 14.96 0 +0.41(+2.82%)
Oct 29, 2009 14.55 14.55 14.55 14.55 0 -0.36(-2.41%)
Oct 26, 2009 14.91 14.91 14.91 14.91 0 -0.09(-0.60%)
Oct 23, 2009 15.00 15.00 15.00 15.00 5,000 -0.03(-0.20%)
Oct 22, 2009 14.87 15.03 14.87 15.03 1,860 +0.12(+0.80%)
Oct 21, 2009 14.83 14.91 14.83 14.91 2,100 +0.19(+1.29%)
Oct 20, 2009 14.73 14.73 14.72 14.72 1,150 +0.08(+0.55%)
Oct 19, 2009 14.55 14.64 14.55 14.64 3,510 -0.03(-0.20%)
Oct 15, 2009 14.67 14.67 14.67 0 +0.71(+5.09%)
Oct 09, 2009 13.96 13.96 13.96 0 +0.00(+0.00%)
Oct 07, 2009 13.96 13.96 13.96 13.96 0 +1.06(+8.22%)
Oct 02, 2009 12.90 12.90 12.90 12.90 0 -0.38(-2.86%)
Sep 30, 2009 13.28 13.28 13.28 13.28 0 -0.15(-1.12%)
Sep 29, 2009 13.54 13.54 13.40 13.43 1,503 +0.18(+1.36%)
Sep 28, 2009 13.25 13.25 13.25 13.25 147 -0.08(-0.60%)
Sep 25, 2009 13.07 13.33 13.07 13.33 867 -0.08(-0.60%)
Sep 24, 2009 13.41 13.41 13.41 13.41 500 -0.49(-3.53%)
Sep 23, 2009 13.90 13.90 13.90 13.90 2,100 -0.21(-1.49%)
Sep 22, 2009 14.07 14.11 14.07 14.11 6,000 +0.31(+2.25%)
Sep 21, 2009 13.80 13.80 13.80 13.80 113 -0.43(-3.02%)
Sep 17, 2009 14.23 14.23 14.23 0 -0.21(-1.45%)
Sep 16, 2009 14.44 14.44 14.44 14.44 100 +0.65(+4.71%)
Sep 11, 2009 13.79 13.79 13.79 0 -0.16(-1.15%)
Sep 10, 2009 13.80 13.95 13.80 13.95 10,000 +0.58(+4.34%)
Sep 08, 2009 13.37 13.37 13.37 0 +1.17(+9.59%)
Sep 03, 2009 12.20 12.20 12.20 15,300 +0.10(+0.83%)
Sep 02, 2009 12.10 12.10 12.10 12.10 200 -0.12(-0.98%)
Sep 01, 2009 12.22 12.22 12.22 12.22 39,300 -0.18(-1.45%)
Aug 27, 2009 12.40 12.40 12.40 0 +0.11(+0.90%)
Aug 25, 2009 12.29 12.29 12.29 0 -0.06(-0.49%)
Aug 20, 2009 12.35 12.35 12.35 12.35 165 +0.31(+2.57%)
Aug 17, 2009 12.07 12.07 12.04 12.04 200 -0.22(-1.79%)
Aug 14, 2009 12.33 12.33 12.26 12.26 6,450 +0.16(+1.32%)
Aug 06, 2009 12.10 12.10 12.10 12.10 0 -0.45(-3.59%)
Aug 03, 2009 12.55 12.55 12.55 0 -0.05(-0.40%)
Jul 30, 2009 12.60 12.60 12.60 0 +0.03(+0.24%)
Jul 29, 2009 12.57 12.57 12.57 12.57 318 -0.27(-2.10%)
Jul 28, 2009 12.86 12.86 12.84 12.84 1,020 +0.14(+1.10%)
Jul 27, 2009 12.40 12.70 12.40 12.70 9,700 +0.96(+8.18%)
Jul 17, 2009 11.74 11.74 11.74 11.74 0 +0.31(+2.71%)
Jul 10, 2009 11.43 11.43 11.43 0 +0.20(+1.78%)
Jul 08, 2009 11.23 11.23 11.23 11.23 0 -0.71(-5.95%)
Jun 30, 2009 11.94 11.94 11.94 0 -0.14(-1.16%)
Jun 29, 2009 11.93 12.08 11.93 12.08 560 +0.43(+3.69%)
Jun 26, 2009 11.65 11.65 11.65 11.65 200 +0.00(+0.00%)
Jun 25, 2009 11.50 11.65 11.50 11.65 400 +0.34(+3.01%)
Jun 24, 2009 11.31 11.31 11.31 11.31 1,000 -0.12(-1.05%)
Jun 18, 2009 11.43 11.43 11.43 0 -0.34(-2.89%)
Jun 17, 2009 11.77 11.77 11.77 11.77 2,500 -0.04(-0.34%)
Jun 15, 2009 11.81 11.81 11.81 11.81 0 -0.29(-2.40%)
Jun 12, 2009 12.10 12.10 12.10 12.10 6,000 -0.21(-1.71%)
Jun 11, 2009 12.33 12.37 12.31 12.31 5,860 +0.93(+8.17%)
Jun 09, 2009 11.38 11.38 11.38 11.38 0 -0.07(-0.61%)
Jun 08, 2009 11.45 11.45 11.45 11.45 3,120 +0.08(+0.70%)
Jun 05, 2009 11.58 11.58 11.37 11.37 650 +0.12(+1.07%)
Jun 01, 2009 11.25 11.25 11.25 0 +0.11(+0.99%)
May 29, 2009 11.35 11.35 11.14 11.14 15,170 +0.59(+5.59%)
May 28, 2009 10.45 10.55 10.40 10.55 17,679 +0.70(+7.11%)
May 27, 2009 9.850 9.850 9.850 9.850 9,479 +0.25(+2.60%)
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.