Skip to main content

Bank of China Ltd Ad ADR (OP: BACHY )

11.45 +0.25 (+2.19%)
Streaming Delayed Price Updated: 9:58 AM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 11.17 11.25 11.05 11.20 43,679 +0.03(+0.27%)
Jul 10, 2024 10.71 11.43 10.71 11.17 79,557 +0.10(+0.90%)
Jul 09, 2024 11.06 11.37 11.00 11.07 26,647 -0.79(-6.66%)
Jul 08, 2024 11.98 12.05 11.80 11.86 45,237 -0.15(-1.25%)
Jul 05, 2024 12.10 12.25 11.99 12.01 51,966 -0.26(-2.12%)
Jul 03, 2024 12.26 12.30 12.26 12.27 12,449 -0.06(-0.49%)
Jul 02, 2024 12.40 12.40 12.30 12.33 19,249 +0.06(+0.53%)
Jul 01, 2024 12.39 12.39 12.21 12.27 10,253 +0.04(+0.29%)
Jun 28, 2024 12.26 12.28 12.21 12.23 26,358 +0.19(+1.58%)
Jun 27, 2024 12.12 12.12 12.04 12.04 15,532 -0.10(-0.82%)
Jun 26, 2024 11.80 12.14 11.80 12.14 21,740 -0.02(-0.21%)
Jun 25, 2024 12.16 12.19 12.14 12.16 27,592 -0.08(-0.61%)
Jun 24, 2024 12.63 12.63 12.24 12.24 24,317 +0.17(+1.41%)
Jun 21, 2024 12.09 12.10 12.07 12.07 16,507 -0.26(-2.11%)
Jun 20, 2024 12.39 12.39 12.30 12.33 44,271 +0.18(+1.48%)
Jun 18, 2024 12.40 12.40 12.07 12.15 24,877 +0.04(+0.33%)
Jun 17, 2024 12.37 12.37 12.00 12.11 46,881 +0.27(+2.28%)
Jun 14, 2024 11.67 11.87 11.67 11.84 16,493 +0.03(+0.26%)
Jun 13, 2024 12.26 12.26 11.80 11.81 29,071 -0.04(-0.35%)
Jun 12, 2024 11.85 11.91 11.85 11.85 27,139 +0.05(+0.42%)
Jun 11, 2024 11.83 11.83 11.80 11.80 31,784 -0.24(-1.97%)
Jun 10, 2024 11.98 12.04 11.98 12.04 10,531 +0.06(+0.48%)
Jun 07, 2024 12.00 12.00 11.92 11.98 6,647 -0.01(-0.08%)
Jun 06, 2024 11.99 12.00 11.96 11.99 26,197 +0.01(+0.08%)
Jun 05, 2024 12.33 12.33 11.83 11.98 34,590 +0.13(+1.10%)
Jun 04, 2024 11.87 11.88 11.80 11.85 45,562 +0.04(+0.34%)
Jun 03, 2024 12.28 12.28 11.80 11.81 138,059 +0.03(+0.25%)
May 31, 2024 11.78 11.80 11.73 11.78 296,375 -0.14(-1.17%)
May 30, 2024 12.22 12.22 11.78 11.92 22,519 -0.07(-0.58%)
May 29, 2024 11.63 12.04 11.63 11.99 148,817 -0.28(-2.27%)
May 28, 2024 11.92 12.29 11.92 12.27 10,881 -0.18(-1.46%)
May 24, 2024 12.41 12.45 12.39 12.45 12,852 +0.11(+0.89%)
May 23, 2024 12.47 12.47 12.34 12.34 34,407 -0.22(-1.75%)
May 22, 2024 12.59 12.62 12.53 12.56 19,735 -0.05(-0.40%)
May 21, 2024 13.02 13.02 12.21 12.61 112,757 +0.17(+1.37%)
May 20, 2024 12.33 12.48 12.33 12.44 28,307 +0.11(+0.89%)
May 17, 2024 12.85 12.85 12.25 12.33 20,562 -0.05(-0.40%)
May 16, 2024 12.24 12.39 12.24 12.38 51,836 +0.58(+4.92%)
May 15, 2024 11.76 11.82 11.75 11.80 17,715 +0.11(+0.94%)
May 14, 2024 12.00 12.00 11.37 11.69 53,461 -0.16(-1.35%)
May 13, 2024 12.10 12.10 11.55 11.85 44,461 -0.02(-0.17%)
May 10, 2024 11.56 11.94 11.56 11.87 45,356 +0.38(+3.31%)
May 09, 2024 11.50 11.55 11.32 11.49 28,378 +0.07(+0.61%)
May 08, 2024 11.33 11.42 11.28 11.42 16,791 +0.10(+0.88%)
May 07, 2024 11.36 11.36 11.27 11.32 38,460 +0.05(+0.44%)
May 06, 2024 11.32 11.33 11.25 11.27 117,875 +0.12(+1.09%)
May 03, 2024 11.10 11.15 11.08 11.15 59,973 -0.00(-0.02%)
May 02, 2024 10.78 11.21 10.78 11.15 26,526 -0.05(-0.45%)
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.