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 +0.58 (+4.92%)
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 29, 2021 8.850 8.950 8.780 8.880 73,285 +0.02(+0.23%)
Oct 28, 2021 8.820 8.860 8.730 8.860 41,032 +0.03(+0.34%)
Oct 27, 2021 9.070 8.870 8.820 8.830 82,944 -0.07(-0.79%)
Oct 26, 2021 8.870 8.900 157,664 +0.03(+0.34%)
Oct 25, 2021 8.865 8.880 8.840 8.870 108,598 +0.00(+0.00%)
Oct 22, 2021 8.770 8.900 8.770 8.870 99,253 +0.03(+0.34%)
Oct 21, 2021 8.780 8.840 8.770 8.840 70,323 +0.04(+0.45%)
Oct 20, 2021 8.820 8.830 8.780 8.800 76,664 -0.09(-1.01%)
Oct 19, 2021 8.830 8.890 8.810 8.890 91,592 +0.17(+1.95%)
Oct 18, 2021 8.850 8.850 8.710 8.720 110,602 -0.09(-1.02%)
Oct 15, 2021 8.720 8.820 8.720 8.810 144,813 +0.05(+0.57%)
Oct 14, 2021 8.744 8.760 8.720 8.760 91,305 -0.03(-0.34%)
Oct 13, 2021 8.810 8.840 8.710 8.790 112,638 +0.04(+0.46%)
Oct 12, 2021 8.750 8.770 8.710 8.750 91,466 +0.12(+1.39%)
Oct 11, 2021 8.940 8.940 8.600 8.630 93,367 -0.08(-0.98%)
Oct 08, 2021 8.780 8.780 8.710 8.715 51,497 -0.05(-0.63%)
Oct 07, 2021 8.780 8.790 8.700 8.770 73,574 +0.07(+0.80%)
Oct 06, 2021 8.646 8.710 8.640 8.700 99,516 +0.00(+0.00%)
Oct 05, 2021 8.695 8.750 8.695 8.700 69,351 +0.07(+0.81%)
Oct 04, 2021 8.640 8.720 8.620 8.630 156,492 -0.13(-1.48%)
Oct 01, 2021 8.730 8.770 8.660 8.760 122,511 -0.03(-0.34%)
Sep 30, 2021 8.730 8.811 8.730 8.790 62,635 +0.04(+0.46%)
Sep 29, 2021 8.800 8.800 8.750 8.750 86,673 +0.08(+0.92%)
Sep 28, 2021 8.650 8.690 8.640 8.670 145,434 -0.03(-0.34%)
Sep 27, 2021 8.634 8.700 8.580 8.700 62,357 +0.10(+1.16%)
Sep 24, 2021 8.700 8.700 8.600 8.600 212,070 -0.13(-1.47%)
Sep 23, 2021 8.826 8.853 8.680 8.728 209,636 +0.01(+0.15%)
Sep 22, 2021 8.640 8.760 8.450 8.715 111,450 +0.07(+0.87%)
Sep 21, 2021 8.620 8.650 8.600 8.640 115,181 +0.04(+0.47%)
Sep 20, 2021 8.550 8.620 8.550 8.600 167,457 -0.20(-2.27%)
Sep 17, 2021 9.020 9.020 8.790 8.800 59,053 -0.11(-1.23%)
Sep 16, 2021 8.950 8.950 8.900 8.910 49,659 -0.09(-1.00%)
Sep 15, 2021 8.990 9.030 8.960 9.000 59,241 -0.01(-0.11%)
Sep 14, 2021 9.010 9.030 8.960 9.010 127,662 -0.15(-1.62%)
Sep 13, 2021 9.160 9.210 9.100 9.158 66,906 +0.17(+1.87%)
Sep 10, 2021 9.050 9.050 8.960 8.990 52,814 +0.11(+1.24%)
Sep 09, 2021 8.930 8.930 8.860 8.880 63,909 +0.03(+0.34%)
Sep 08, 2021 8.900 8.900 8.810 8.850 53,723 -0.03(-0.34%)
Sep 07, 2021 8.770 8.990 8.770 8.880 33,427 +0.12(+1.37%)
Sep 03, 2021 8.710 8.800 8.710 8.760 38,394 +0.06(+0.69%)
Sep 02, 2021 8.800 8.800 8.700 8.700 50,101 -0.08(-0.91%)
Sep 01, 2021 8.670 8.800 8.670 8.780 55,155 +0.04(+0.46%)
Aug 31, 2021 8.750 8.770 8.700 8.740 77,931 +0.06(+0.69%)
Aug 30, 2021 8.800 8.800 8.600 8.680 44,836 +0.04(+0.46%)
Aug 27, 2021 8.800 8.800 8.610 8.640 47,433 +0.00(+0.00%)
Aug 26, 2021 8.720 8.720 8.630 8.640 42,078 -0.01(-0.12%)
Aug 25, 2021 8.780 8.800 8.633 8.650 37,877 -0.04(-0.46%)
Aug 24, 2021 8.660 8.710 8.630 8.690 158,732 -0.08(-0.91%)
Aug 23, 2021 8.800 8.800 8.712 8.770 169,347 +0.10(+1.15%)
Aug 20, 2021 8.700 8.700 8.560 8.670 64,762 +0.00(+0.00%)
Aug 19, 2021 8.670 8.770 8.630 8.670 71,463 -0.06(-0.69%)
Aug 18, 2021 8.720 8.770 8.720 8.730 115,393 +0.05(+0.58%)
Aug 17, 2021 8.660 8.730 8.660 8.680 77,486 +0.00(+0.00%)
Aug 16, 2021 8.630 8.680 8.560 8.680 36,489 -0.04(-0.46%)
Aug 13, 2021 8.700 8.720 8.660 8.720 54,062 +0.01(+0.11%)
Aug 12, 2021 8.720 8.720 8.670 8.710 68,521 -0.03(-0.34%)
Aug 11, 2021 8.750 8.750 8.670 8.740 76,709 +0.12(+1.39%)
Aug 10, 2021 8.590 8.650 8.590 8.620 81,671 -0.05(-0.54%)
Aug 09, 2021 8.670 8.690 8.650 8.667 75,017 +0.10(+1.16%)
Aug 06, 2021 8.610 8.650 8.560 8.568 48,459 -0.18(-2.09%)
Aug 05, 2021 8.850 8.850 8.650 8.750 67,941 +0.03(+0.35%)
Aug 04, 2021 8.710 8.760 8.700 8.720 67,804 -0.02(-0.23%)
Aug 03, 2021 8.930 8.980 8.673 8.740 114,141 +0.06(+0.69%)
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.