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 (%)
Aug 30, 2019 9.310 9.620 9.310 9.590 85,900 +0.11(+1.16%)
Aug 29, 2019 9.400 9.510 9.400 9.480 773,117 +0.04(+0.42%)
Aug 28, 2019 9.560 9.560 9.340 9.440 83,606 +0.05(+0.53%)
Aug 27, 2019 9.520 9.520 9.380 9.390 120,875 -0.01(-0.11%)
Aug 26, 2019 9.250 9.450 9.250 9.400 51,646 +0.08(+0.86%)
Aug 23, 2019 9.430 9.461 9.300 9.320 92,600 -0.13(-1.38%)
Aug 22, 2019 9.491 9.491 9.420 9.450 72,530 -0.06(-0.63%)
Aug 21, 2019 9.530 9.570 9.510 9.510 72,871 +0.02(+0.21%)
Aug 20, 2019 9.490 9.540 9.480 9.490 382,042 -0.07(-0.73%)
Aug 19, 2019 9.560 9.600 9.550 9.560 80,119 +0.02(+0.21%)
Aug 16, 2019 9.430 9.540 9.430 9.540 161,800 +0.13(+1.38%)
Aug 15, 2019 9.424 9.490 9.400 9.410 172,032 +0.06(+0.64%)
Aug 14, 2019 9.345 9.450 9.340 9.350 180,978 -0.22(-2.30%)
Aug 13, 2019 9.430 9.620 9.430 9.570 162,301 +0.14(+1.48%)
Aug 12, 2019 9.480 9.480 9.400 9.430 60,284 -0.10(-1.05%)
Aug 09, 2019 9.630 9.630 9.500 9.530 178,700 -0.10(-1.04%)
Aug 08, 2019 9.606 9.660 9.600 9.630 100,809 +0.03(+0.35%)
Aug 07, 2019 9.570 9.620 9.490 9.596 84,667 -0.02(-0.21%)
Aug 06, 2019 9.630 9.640 9.530 9.616 155,042 +0.09(+0.91%)
Aug 05, 2019 9.460 9.760 9.460 9.530 154,649 -0.40(-4.03%)
Aug 02, 2019 9.790 9.947 9.790 9.930 56,800 +0.00(+0.00%)
Aug 01, 2019 10.09 10.17 9.890 9.930 67,801 -0.16(-1.59%)
Jul 31, 2019 10.21 10.21 10.08 10.09 69,735 -0.13(-1.27%)
Jul 30, 2019 10.21 10.23 10.20 10.22 31,748 -0.03(-0.28%)
Jul 29, 2019 10.33 10.33 10.23 10.25 27,509 -0.07(-0.69%)
Jul 26, 2019 10.56 10.56 10.32 10.32 61,800 -0.02(-0.19%)
Jul 25, 2019 10.46 10.46 10.34 10.34 36,688 -0.08(-0.77%)
Jul 24, 2019 10.34 10.45 10.34 10.42 123,341 -0.01(-0.10%)
Jul 23, 2019 10.42 10.43 10.40 10.43 53,865 +0.06(+0.58%)
Jul 22, 2019 10.45 10.45 10.37 10.37 43,960 -0.12(-1.14%)
Jul 19, 2019 10.56 10.56 10.41 10.49 39,200 +0.12(+1.11%)
Jul 18, 2019 10.35 10.40 10.33 10.38 26,405 +0.03(+0.24%)
Jul 17, 2019 10.43 10.43 10.33 10.35 37,683 -0.02(-0.19%)
Jul 16, 2019 10.37 10.42 10.35 10.37 54,287 +0.05(+0.48%)
Jul 15, 2019 10.43 10.43 10.32 10.32 40,938 -0.03(-0.30%)
Jul 12, 2019 10.35 10.37 10.35 10.35 39,200 +0.06(+0.54%)
Jul 11, 2019 10.20 10.37 10.20 10.29 90,563 -0.10(-0.91%)
Jul 10, 2019 10.44 10.50 10.33 10.39 52,315 +0.03(+0.29%)
Jul 09, 2019 10.24 10.36 10.24 10.36 43,607 -0.06(-0.58%)
Jul 08, 2019 10.53 10.53 10.36 10.42 20,671 +0.00(+0.00%)
Jul 05, 2019 10.60 10.60 10.40 10.42 34,400 -0.11(-1.04%)
Jul 03, 2019 10.49 10.53 10.47 10.53 10,300 -0.07(-0.66%)
Jul 02, 2019 10.73 10.73 10.50 10.60 283,351 -0.02(-0.14%)
Jul 01, 2019 10.69 10.69 10.58 10.62 38,523 +0.11(+1.00%)
Jun 28, 2019 10.50 10.53 10.48 10.51 64,200 +0.01(+0.10%)
Jun 27, 2019 10.43 10.50 10.43 10.50 61,807 +0.11(+1.06%)
Jun 26, 2019 10.44 10.44 10.38 10.39 35,934 +0.15(+1.46%)
Jun 25, 2019 10.30 10.31 10.24 10.24 93,460 -0.20(-1.92%)
Jun 24, 2019 10.45 10.45 10.40 10.44 51,741 +0.01(+0.10%)
Jun 21, 2019 10.46 10.46 10.40 10.43 29,400 -0.05(-0.48%)
Jun 20, 2019 10.44 10.52 10.38 10.48 72,597 +0.08(+0.77%)
Jun 19, 2019 10.40 10.40 10.34 10.40 52,280 -0.03(-0.29%)
Jun 18, 2019 10.22 10.45 10.22 10.43 49,586 +0.23(+2.25%)
Jun 17, 2019 10.23 10.23 10.15 10.20 54,412 +0.04(+0.39%)
Jun 14, 2019 10.18 10.20 10.13 10.16 104,700 -0.03(-0.29%)
Jun 13, 2019 10.21 10.25 10.19 10.19 58,096 -0.03(-0.29%)
Jun 12, 2019 10.28 10.28 10.19 10.22 45,309 -0.17(-1.64%)
Jun 11, 2019 10.39 10.40 10.36 10.39 325,908 +0.06(+0.58%)
Jun 10, 2019 10.27 10.36 10.27 10.33 71,464 +0.05(+0.49%)
Jun 07, 2019 10.27 10.30 10.25 10.28 52,800 +0.12(+1.18%)
Jun 06, 2019 10.18 10.20 10.16 10.16 90,780 -0.05(-0.49%)
Jun 05, 2019 10.21 10.22 10.17 10.21 80,578 -0.07(-0.68%)
Jun 04, 2019 10.28 10.29 10.23 10.28 82,041 -0.03(-0.29%)
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.