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 )

12.38 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 16, 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 (%)
Oct 31, 2012 10.13 10.28 10.13 10.13 3,553 -0.10(-0.96%)
Oct 26, 2012 10.23 10.23 10.23 0 -0.00(-0.01%)
Oct 25, 2012 10.30 10.30 10.16 10.23 9,528 +0.24(+2.40%)
Oct 24, 2012 10.15 10.15 9.990 9.990 4,507 -0.01(-0.10%)
Oct 23, 2012 10.17 10.17 9.928 10.00 7,361 +0.09(+0.91%)
Oct 19, 2012 9.990 9.990 9.900 9.910 6,114 -0.11(-1.10%)
Oct 18, 2012 10.05 10.10 10.02 10.02 8,700 +0.02(+0.20%)
Oct 17, 2012 9.960 10.05 9.940 10.00 74,637 -0.05(-0.50%)
Oct 16, 2012 9.990 10.05 9.960 10.05 20,843 +0.08(+0.80%)
Oct 15, 2012 9.920 9.970 9.920 9.970 4,600 +0.03(+0.30%)
Oct 12, 2012 9.860 9.940 9.860 9.940 2,152 +0.08(+0.81%)
Oct 11, 2012 10.00 10.00 9.740 9.860 12,274 +0.38(+4.01%)
Oct 10, 2012 9.500 9.530 9.480 9.480 5,045 +0.08(+0.85%)
Oct 09, 2012 9.400 9.400 9.351 9.400 400 +0.05(+0.52%)
Oct 08, 2012 9.400 9.400 9.351 9.351 464 -0.17(-1.78%)
Oct 06, 2012 9.580 9.620 9.520 9.520 4,155 +0.00(+0.00%)
Oct 05, 2012 9.580 9.620 9.520 9.520 4,155 +0.03(+0.31%)
Oct 04, 2012 9.500 9.530 9.490 9.491 2,343 -0.01(-0.05%)
Oct 03, 2012 9.480 9.500 9.480 9.496 5,327 +0.01(+0.05%)
Oct 02, 2012 9.525 9.525 9.491 9.491 3,783 -0.01(-0.09%)
Oct 01, 2012 9.500 9.500 9.500 9.500 300 +0.06(+0.64%)
Sep 28, 2012 9.430 9.460 9.420 9.440 2,840 -0.03(-0.32%)
Sep 27, 2012 9.300 9.470 9.300 9.470 2,989 +0.27(+2.93%)
Sep 26, 2012 9.200 9.350 9.200 9.200 4,039 -0.10(-1.08%)
Sep 25, 2012 9.260 9.472 9.260 9.300 22,391 -0.20(-2.11%)
Sep 24, 2012 9.600 9.600 9.383 9.500 12,327 -0.10(-1.04%)
Sep 21, 2012 9.690 9.690 9.551 9.600 4,162 +0.02(+0.19%)
Sep 20, 2012 9.605 9.605 9.518 9.582 3,096 -0.02(-0.19%)
Sep 19, 2012 9.530 9.600 9.520 9.600 2,373 +0.15(+1.59%)
Sep 18, 2012 9.420 9.450 9.420 9.450 600 +0.03(+0.32%)
Sep 17, 2012 9.300 9.470 9.300 9.420 12,570 -0.10(-1.05%)
Sep 14, 2012 9.381 9.600 9.381 9.520 5,643 +0.12(+1.28%)
Sep 13, 2012 9.150 9.450 9.150 9.400 18,900 +0.20(+2.17%)
Sep 12, 2012 9.210 9.210 9.170 9.200 7,913 -0.01(-0.11%)
Sep 11, 2012 9.130 9.210 9.130 9.210 17,126 +0.11(+1.21%)
Sep 10, 2012 9.160 9.170 9.100 9.100 11,503 -0.18(-1.94%)
Sep 07, 2012 9.240 9.320 9.240 9.280 17,967 +0.26(+2.89%)
Sep 06, 2012 8.920 9.020 8.920 9.019 14,516 +0.04(+0.43%)
Sep 04, 2012 8.980 8.980 8.980 0 -0.12(-1.32%)
Aug 31, 2012 9.080 9.250 9.070 9.100 4,902 -0.06(-0.66%)
Aug 30, 2012 9.080 9.160 9.080 9.160 5,464 -0.12(-1.29%)
Aug 29, 2012 9.230 9.290 9.230 9.280 2,295 -0.08(-0.85%)
Aug 27, 2012 9.380 9.380 9.340 9.360 6,254 -0.10(-1.05%)
Aug 24, 2012 9.452 9.480 9.400 9.459 18,922 -0.05(-0.54%)
Aug 23, 2012 9.470 9.619 9.470 9.510 3,235 -0.04(-0.42%)
Aug 22, 2012 9.500 9.550 9.470 9.550 5,542 +0.00(+0.00%)
Aug 21, 2012 9.640 9.640 9.550 9.550 4,790 -0.03(-0.31%)
Aug 20, 2012 9.560 9.610 9.550 9.580 6,362 -0.03(-0.31%)
Aug 17, 2012 9.630 9.630 9.560 9.610 7,433 -0.04(-0.41%)
Aug 16, 2012 9.590 9.650 9.589 9.650 35,281 -0.17(-1.73%)
Aug 15, 2012 9.820 9.820 9.620 9.820 967 +0.17(+1.76%)
Aug 14, 2012 9.680 9.730 9.650 9.650 7,914 +0.02(+0.21%)
Aug 13, 2012 9.510 9.630 9.510 9.630 21,801 +0.02(+0.21%)
Aug 11, 2012 9.600 9.650 9.600 9.610 9,152 +0.00(+0.00%)
Aug 10, 2012 9.600 9.650 9.600 9.610 9,152 -0.01(-0.10%)
Aug 09, 2012 9.720 9.720 9.620 9.620 8,100 +0.00(+0.00%)
Aug 08, 2012 9.620 9.650 9.600 9.620 4,483 -0.01(-0.10%)
Aug 07, 2012 9.700 9.700 9.630 9.630 1,350 -0.03(-0.31%)
Aug 06, 2012 9.640 9.660 9.620 9.660 2,751 +0.11(+1.15%)
Aug 03, 2012 9.430 9.660 9.430 9.550 3,478 +0.22(+2.36%)
Aug 02, 2012 9.350 9.400 9.330 9.330 2,269 -0.09(-0.97%)
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.