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 )

12.34 -0.04 (-0.29%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 30, 2011 9.130 9.150 9.130 9.150 11,706 -0.02(-0.22%)
Dec 29, 2011 9.130 9.170 9.130 9.170 8,510 +0.07(+0.77%)
Dec 28, 2011 9.060 9.100 9.060 9.100 1,000 -0.13(-1.41%)
Dec 27, 2011 9.200 9.300 9.200 9.230 8,134 -0.11(-1.18%)
Dec 23, 2011 9.170 9.340 9.170 9.340 1,774 +0.16(+1.74%)
Dec 21, 2011 9.170 9.180 8.980 9.180 5,086 -0.03(-0.33%)
Dec 20, 2011 9.200 9.300 9.130 9.210 6,955 +0.33(+3.72%)
Dec 19, 2011 8.880 8.910 8.880 8.880 7,877 -0.17(-1.88%)
Dec 16, 2011 8.820 9.150 8.820 9.050 11,702 +0.20(+2.26%)
Dec 15, 2011 8.840 8.880 8.780 8.850 10,488 +0.05(+0.57%)
Dec 14, 2011 8.720 8.870 8.710 8.800 17,862 -0.06(-0.68%)
Dec 13, 2011 8.700 8.930 8.700 8.860 14,391 -0.05(-0.56%)
Dec 12, 2011 9.000 9.000 8.840 8.910 6,822 -0.26(-2.84%)
Dec 09, 2011 8.760 9.170 8.760 9.170 12,297 +0.19(+2.12%)
Dec 08, 2011 9.090 9.090 8.940 8.980 6,621 -0.12(-1.32%)
Dec 07, 2011 8.950 9.100 8.950 9.100 5,104 +0.18(+2.02%)
Dec 06, 2011 9.040 9.040 8.830 8.920 8,582 -0.12(-1.33%)
Dec 05, 2011 8.980 9.080 8.980 9.040 2,304 +0.24(+2.73%)
Dec 02, 2011 8.730 8.980 8.730 8.800 3,943 +0.34(+4.02%)
Dec 01, 2011 8.360 8.510 8.210 8.460 36,591 +0.11(+1.32%)
Nov 30, 2011 7.850 8.350 7.850 8.350 158,077 +0.57(+7.33%)
Nov 29, 2011 7.750 7.850 7.750 7.780 4,501 +0.05(+0.65%)
Nov 28, 2011 7.670 7.850 7.670 7.730 32,911 +0.25(+3.34%)
Nov 25, 2011 7.500 7.550 7.470 7.480 125,832 -0.02(-0.27%)
Nov 23, 2011 7.570 7.600 7.470 7.500 1,100,102 -0.22(-2.85%)
Nov 22, 2011 7.750 7.830 7.690 7.720 14,234 -0.17(-2.15%)
Nov 21, 2011 7.980 7.980 7.790 7.890 34,534 -0.26(-3.19%)
Nov 18, 2011 8.230 8.230 8.110 8.150 12,179 +0.00(+0.00%)
Nov 17, 2011 8.490 8.490 8.150 8.150 35,539 -0.46(-5.34%)
Nov 16, 2011 8.700 8.730 8.610 8.610 9,257 -0.36(-4.01%)
Nov 15, 2011 8.950 8.970 8.780 8.970 13,181 +0.33(+3.82%)
Nov 14, 2011 8.840 8.840 8.570 8.640 3,108 -0.14(-1.59%)
Nov 11, 2011 9.000 9.000 8.780 8.780 10,976 +0.13(+1.50%)
Nov 10, 2011 8.650 8.710 8.650 8.650 12,193 +0.00(+0.00%)
Nov 09, 2011 8.900 9.010 8.640 8.650 17,991 -0.30(-3.35%)
Nov 08, 2011 8.650 9.050 8.650 8.950 12,336 +0.16(+1.82%)
Nov 07, 2011 8.750 8.860 8.700 8.790 11,896 +0.00(+0.00%)
Nov 04, 2011 8.550 8.850 8.550 8.790 3,323 -0.27(-2.98%)
Nov 03, 2011 8.840 9.060 8.820 9.060 18,879 +0.30(+3.42%)
Nov 02, 2011 8.550 8.900 8.550 8.760 12,103 +0.25(+2.94%)
Nov 01, 2011 8.760 8.760 8.390 8.510 4,484 -0.25(-2.85%)
Oct 31, 2011 9.250 9.250 8.760 8.760 24,449 -0.47(-5.09%)
Oct 28, 2011 9.350 9.430 9.100 9.230 17,440 -0.11(-1.18%)
Oct 27, 2011 9.040 9.490 9.040 9.340 20,915 +0.45(+5.06%)
Oct 26, 2011 9.410 9.410 8.850 8.890 11,471 -0.12(-1.33%)
Oct 25, 2011 8.850 9.140 8.830 9.010 10,792 -0.09(-0.99%)
Oct 24, 2011 8.910 9.250 8.910 9.100 22,482 +0.60(+7.06%)
Oct 21, 2011 8.650 8.650 8.260 8.500 5,143 +0.06(+0.71%)
Oct 20, 2011 8.080 8.550 8.080 8.440 17,682 +0.03(+0.36%)
Oct 19, 2011 8.690 8.690 8.400 8.410 16,567 -0.22(-2.55%)
Oct 18, 2011 8.230 8.640 8.230 8.630 10,632 +0.13(+1.53%)
Oct 17, 2011 8.550 8.700 8.470 8.500 10,451 -0.25(-2.86%)
Oct 14, 2011 8.500 8.750 8.500 8.750 22,979 -0.06(-0.68%)
Oct 13, 2011 8.610 8.860 8.610 8.810 19,565 -0.08(-0.90%)
Oct 12, 2011 8.550 8.930 8.550 8.890 21,978 +0.31(+3.61%)
Oct 11, 2011 8.750 8.750 8.450 8.580 30,352 +0.48(+5.93%)
Oct 10, 2011 7.880 8.100 7.880 8.100 42,672 +0.53(+7.00%)
Oct 07, 2011 7.560 7.730 7.560 7.570 28,709 +0.04(+0.53%)
Oct 06, 2011 7.290 7.530 7.290 7.530 9,698 +0.20(+2.73%)
Oct 05, 2011 7.070 7.430 7.070 7.330 61,124 +0.13(+1.81%)
Oct 04, 2011 7.180 7.300 6.990 7.200 132,449 -0.04(-0.55%)
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.