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 (%)
Apr 29, 2022 9.825 9.834 9.680 9.680 81,490 -0.15(-1.53%)
Apr 28, 2022 9.750 9.870 9.750 9.830 64,257 +0.17(+1.76%)
Apr 27, 2022 9.650 9.830 9.620 9.660 41,356 +0.02(+0.21%)
Apr 26, 2022 9.640 9.680 9.600 9.640 34,135 -0.22(-2.23%)
Apr 25, 2022 9.900 9.900 9.740 9.860 22,279 -0.02(-0.20%)
Apr 22, 2022 9.870 9.940 9.870 9.880 55,184 +0.01(+0.10%)
Apr 21, 2022 9.895 9.925 9.850 9.870 45,352 -0.06(-0.60%)
Apr 20, 2022 9.920 10.00 9.920 9.930 39,023 +0.02(+0.19%)
Apr 19, 2022 9.770 9.920 9.770 9.911 49,069 +0.09(+0.90%)
Apr 18, 2022 9.785 9.900 9.570 9.822 26,937 -0.05(-0.48%)
Apr 14, 2022 9.570 9.890 9.570 9.870 36,119 -0.08(-0.80%)
Apr 13, 2022 10.14 10.14 9.810 9.950 78,381 +0.05(+0.51%)
Apr 12, 2022 9.720 10.00 9.720 9.900 50,455 -0.12(-1.20%)
Apr 11, 2022 10.15 10.15 9.950 10.02 33,551 +0.03(+0.30%)
Apr 08, 2022 9.930 10.02 9.910 9.990 101,217 +0.06(+0.60%)
Apr 07, 2022 9.970 9.980 9.925 9.930 144,429 -0.00(-0.01%)
Apr 06, 2022 10.09 10.09 9.660 9.931 175,955 -0.04(-0.39%)
Apr 05, 2022 9.960 10.00 9.930 9.970 145,658 -0.02(-0.25%)
Apr 04, 2022 10.00 10.03 9.660 9.995 85,793 -0.06(-0.55%)
Apr 01, 2022 10.04 10.06 10.00 10.05 101,138 +0.12(+1.21%)
Mar 31, 2022 9.960 10.02 9.930 9.930 93,287 -0.02(-0.20%)
Mar 30, 2022 9.950 9.950 9.920 9.950 50,580 +0.15(+1.53%)
Mar 29, 2022 9.760 9.900 9.750 9.800 39,563 +0.13(+1.34%)
Mar 28, 2022 9.670 9.680 9.580 9.670 40,002 +0.01(+0.10%)
Mar 25, 2022 9.648 9.670 9.590 9.660 53,066 +0.12(+1.26%)
Mar 24, 2022 9.640 9.640 9.510 9.540 24,831 +0.06(+0.63%)
Mar 23, 2022 9.670 9.670 9.480 9.480 85,746 -0.06(-0.63%)
Mar 22, 2022 9.514 9.580 9.500 9.540 70,261 +0.07(+0.74%)
Mar 21, 2022 9.420 9.470 9.400 9.470 36,754 -0.09(-0.94%)
Mar 18, 2022 9.430 9.580 9.410 9.560 124,983 +0.13(+1.38%)
Mar 17, 2022 9.510 9.595 9.350 9.430 92,671 -0.12(-1.26%)
Mar 16, 2022 9.270 9.557 9.210 9.550 199,608 +0.40(+4.37%)
Mar 15, 2022 8.890 9.180 8.890 9.150 276,667 -0.11(-1.21%)
Mar 14, 2022 9.060 9.440 9.060 9.262 115,619 -0.05(-0.52%)
Mar 11, 2022 9.493 9.493 9.300 9.310 75,855 -0.04(-0.39%)
Mar 10, 2022 9.250 9.370 9.250 9.346 72,136 +0.10(+1.04%)
Mar 09, 2022 9.000 9.350 9.000 9.250 107,963 -0.04(-0.43%)
Mar 08, 2022 9.320 9.410 9.220 9.290 67,132 -0.05(-0.54%)
Mar 07, 2022 9.500 9.500 9.300 9.340 143,272 -0.19(-2.02%)
Mar 04, 2022 9.522 9.550 9.440 9.533 78,672 +0.03(+0.35%)
Mar 03, 2022 9.440 9.630 9.420 9.500 68,482 +0.00(+0.00%)
Mar 02, 2022 9.515 9.530 9.470 9.500 49,017 -0.05(-0.52%)
Mar 01, 2022 9.560 9.610 9.500 9.550 101,768 -0.13(-1.34%)
Feb 28, 2022 9.590 9.720 9.590 9.680 50,315 -0.06(-0.59%)
Feb 25, 2022 9.650 9.750 9.660 9.738 137,814 +0.04(+0.44%)
Feb 24, 2022 9.390 9.720 9.390 9.694 95,084 -0.16(-1.58%)
Feb 23, 2022 9.920 9.920 9.830 9.850 78,665 -0.15(-1.50%)
Feb 22, 2022 9.650 10.00 9.650 10.00 27,301 -0.01(-0.14%)
Feb 18, 2022 10.01 0 +0.06(+0.64%)
Feb 17, 2022 9.650 9.980 9.650 9.950 72,748 -0.10(-1.00%)
Feb 16, 2022 10.07 10.10 10.02 10.05 31,686 +0.16(+1.59%)
Feb 15, 2022 9.880 9.900 9.840 9.893 22,741 -0.22(-2.15%)
Feb 14, 2022 10.20 10.30 10.08 10.11 91,034 -0.05(-0.49%)
Feb 11, 2022 10.19 10.23 10.15 10.16 74,336 +0.03(+0.30%)
Feb 10, 2022 10.41 10.41 10.07 10.13 686,000 +0.06(+0.60%)
Feb 09, 2022 10.05 10.09 10.04 10.07 37,733 +0.01(+0.10%)
Feb 08, 2022 10.38 10.38 9.980 10.06 42,526 +0.14(+1.41%)
Feb 07, 2022 10.27 10.27 9.910 9.920 41,471 +0.16(+1.64%)
Feb 04, 2022 9.760 9.800 9.728 9.760 54,520 +0.01(+0.10%)
Feb 03, 2022 9.780 9.700 9.750 40,552 -0.03(-0.31%)
Feb 02, 2022 10.19 10.19 9.724 9.780 41,766 +0.04(+0.41%)
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.