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 )

11.78 -0.14 (-1.17%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 31, 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 (%)
Dec 31, 2021 8.902 9.100 8.900 8.930 19,482 -0.09(-1.03%)
Dec 30, 2021 8.940 9.050 8.940 9.023 68,714 +0.07(+0.81%)
Dec 29, 2021 8.954 8.954 8.919 8.950 26,902 +0.05(+0.62%)
Dec 28, 2021 8.840 8.930 8.840 8.895 80,397 +0.07(+0.79%)
Dec 27, 2021 8.800 8.850 8.800 8.825 54,303 +0.04(+0.51%)
Dec 23, 2021 8.860 8.860 8.760 8.780 93,684 -0.01(-0.11%)
Dec 22, 2021 8.750 8.800 8.750 8.790 59,808 +0.04(+0.46%)
Dec 21, 2021 8.860 8.860 8.700 8.750 140,562 +0.00(+0.00%)
Dec 20, 2021 8.750 8.800 8.750 8.750 121,707 +0.04(+0.46%)
Dec 17, 2021 8.704 8.760 8.680 8.710 45,534 +0.03(+0.35%)
Dec 16, 2021 8.630 8.723 8.630 8.680 85,571 -0.05(-0.57%)
Dec 15, 2021 8.730 8.770 8.697 8.730 78,043 +0.01(+0.11%)
Dec 14, 2021 8.740 8.740 8.650 8.720 76,580 -0.02(-0.23%)
Dec 13, 2021 8.720 8.750 8.720 8.740 71,769 -0.05(-0.57%)
Dec 10, 2021 8.860 8.860 8.750 8.790 158,809 +0.04(+0.43%)
Dec 09, 2021 8.790 8.810 8.752 8.752 21,364 -0.04(-0.43%)
Dec 08, 2021 8.781 8.820 8.760 8.790 19,379 -0.02(-0.23%)
Dec 07, 2021 8.850 8.860 8.800 8.810 79,050 -0.05(-0.56%)
Dec 06, 2021 8.925 9.030 8.840 8.860 36,178 +0.05(+0.62%)
Dec 03, 2021 8.830 8.990 8.790 8.805 110,565 +0.06(+0.74%)
Dec 02, 2021 8.830 8.830 8.730 8.740 75,338 +0.07(+0.81%)
Dec 01, 2021 8.660 8.730 8.650 8.670 87,161 +0.01(+0.12%)
Nov 30, 2021 8.590 8.690 8.590 8.660 135,179 -0.04(-0.46%)
Nov 29, 2021 8.730 8.740 8.620 8.700 85,137 -0.04(-0.40%)
Nov 26, 2021 8.750 8.980 8.720 8.735 38,963 -0.14(-1.57%)
Nov 24, 2021 8.877 8.880 8.830 8.874 55,205 +0.00(+0.05%)
Nov 23, 2021 8.610 8.960 8.610 8.870 321,546 -0.02(-0.22%)
Nov 22, 2021 8.925 8.950 8.800 8.890 154,544 +0.00(+0.00%)
Nov 19, 2021 8.840 8.920 8.840 8.890 141,323 +0.04(+0.40%)
Nov 18, 2021 8.860 8.860 8.852 8.855 84,671 +0.01(+0.06%)
Nov 17, 2021 8.870 8.890 8.840 8.850 93,968 -0.01(-0.11%)
Nov 16, 2021 8.880 8.920 8.840 8.860 84,099 -0.01(-0.11%)
Nov 15, 2021 8.850 8.880 8.836 8.870 153,599 +0.06(+0.68%)
Nov 12, 2021 8.820 8.840 8.810 8.810 84,272 -0.03(-0.34%)
Nov 11, 2021 8.700 8.880 8.700 8.840 109,720 +0.11(+1.26%)
Nov 10, 2021 8.750 8.730 69,989 -0.04(-0.46%)
Nov 09, 2021 8.790 8.811 8.760 8.770 87,786 -0.06(-0.68%)
Nov 08, 2021 8.910 8.910 8.810 8.830 25,578 +0.09(+1.03%)
Nov 05, 2021 8.760 8.790 8.740 8.740 92,241 -0.05(-0.57%)
Nov 04, 2021 8.803 8.820 8.760 8.790 118,836 -0.10(-1.12%)
Nov 03, 2021 8.780 8.890 8.780 8.890 52,044 +0.05(+0.57%)
Nov 02, 2021 8.940 8.940 8.820 8.840 52,413 -0.04(-0.45%)
Nov 01, 2021 8.920 8.880 8.840 8.880 83,733 +0.00(+0.00%)
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%)
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.