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 )

12.33 -0.05 (-0.40%)
Streaming Delayed Price Updated: 3:59 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 (%)
May 28, 2021 9.400 9.440 9.370 9.425 66,448 -0.00(-0.05%)
May 27, 2021 9.650 9.650 9.390 9.430 69,454 +0.00(+0.00%)
May 26, 2021 9.590 9.590 9.340 9.430 148,603 -0.70(-6.91%)
May 25, 2021 10.00 10.28 10.00 10.13 156,439 +0.09(+0.90%)
May 24, 2021 10.04 10.05 10.02 10.04 89,899 +0.04(+0.40%)
May 21, 2021 10.04 10.17 9.951 10.00 30,746 -0.04(-0.36%)
May 20, 2021 9.890 10.05 9.890 10.04 27,241 +0.05(+0.47%)
May 19, 2021 9.990 10.05 9.950 9.990 33,531 -0.03(-0.30%)
May 18, 2021 10.05 10.07 10.01 10.02 120,962 -0.03(-0.30%)
May 17, 2021 9.820 10.05 9.820 10.05 212,627 -0.04(-0.40%)
May 14, 2021 10.05 10.10 10.01 10.09 26,657 +0.02(+0.20%)
May 13, 2021 9.850 10.07 9.850 10.07 81,097 +0.16(+1.61%)
May 12, 2021 9.957 9.970 9.900 9.910 94,823 -0.10(-1.00%)
May 11, 2021 9.970 10.03 9.760 10.01 48,397 -0.02(-0.20%)
May 10, 2021 10.01 10.22 10.01 10.03 38,711 -0.04(-0.40%)
May 07, 2021 10.33 10.33 10.01 10.07 27,664 +0.10(+1.00%)
May 06, 2021 9.875 10.00 9.875 9.970 25,200 -0.03(-0.30%)
May 05, 2021 9.910 10.03 9.910 10.00 40,917 +0.10(+1.01%)
May 04, 2021 9.950 9.950 9.830 9.900 51,629 -0.05(-0.50%)
May 03, 2021 9.810 10.00 9.810 9.950 164,749 +0.04(+0.40%)
Apr 30, 2021 10.01 10.01 9.890 9.910 65,000 -0.17(-1.69%)
Apr 29, 2021 9.970 10.11 9.970 10.08 23,292 +0.07(+0.70%)
Apr 28, 2021 10.18 10.18 9.930 10.01 113,197 +0.03(+0.30%)
Apr 27, 2021 9.960 9.980 9.947 9.980 159,742 +0.10(+0.98%)
Apr 26, 2021 9.760 10.07 9.760 9.883 67,546 -0.22(-2.15%)
Apr 23, 2021 10.20 10.20 10.02 10.10 52,800 +0.06(+0.65%)
Apr 22, 2021 10.01 10.12 10.00 10.04 56,874 +0.01(+0.10%)
Apr 21, 2021 10.04 10.04 9.940 10.03 27,235 +0.03(+0.28%)
Apr 20, 2021 9.950 10.04 9.950 9.997 31,984 +0.04(+0.37%)
Apr 19, 2021 9.950 9.970 9.930 9.960 26,380 +0.05(+0.50%)
Apr 16, 2021 9.750 9.920 9.750 9.910 88,800 +0.05(+0.51%)
Apr 15, 2021 10.01 10.01 9.800 9.860 110,983 +0.01(+0.10%)
Apr 14, 2021 9.750 9.880 9.750 9.850 60,180 +0.12(+1.23%)
Apr 13, 2021 9.620 9.790 9.620 9.730 62,475 +0.08(+0.83%)
Apr 12, 2021 9.490 9.660 9.490 9.650 28,783 +0.06(+0.58%)
Apr 09, 2021 9.555 9.610 9.541 9.594 36,400 +0.00(+0.04%)
Apr 08, 2021 9.480 9.590 9.480 9.590 44,359 +0.12(+1.27%)
Apr 07, 2021 9.650 9.650 9.444 9.470 25,867 -0.04(-0.42%)
Apr 06, 2021 9.520 9.540 9.420 9.510 60,204 +0.02(+0.21%)
Apr 05, 2021 9.730 9.730 9.380 9.490 97,772 +0.02(+0.21%)
Apr 01, 2021 9.395 9.510 9.390 9.470 147,300 -0.06(-0.63%)
Mar 31, 2021 9.500 9.530 9.440 9.530 24,102 +0.10(+1.06%)
Mar 30, 2021 9.475 9.500 9.250 9.430 32,904 -0.04(-0.47%)
Mar 29, 2021 9.590 9.590 9.431 9.475 26,676 +0.05(+0.58%)
Mar 26, 2021 9.340 9.430 9.320 9.420 56,500 +0.10(+1.07%)
Mar 25, 2021 9.310 9.350 9.270 9.320 24,527 +0.08(+0.87%)
Mar 24, 2021 9.425 9.425 9.190 9.240 47,165 -0.10(-1.02%)
Mar 23, 2021 9.354 9.469 9.330 9.335 41,488 -0.14(-1.53%)
Mar 22, 2021 9.290 9.480 9.290 9.480 12,064 +0.21(+2.27%)
Mar 19, 2021 9.260 9.300 9.220 9.270 18,900 -0.06(-0.64%)
Mar 18, 2021 9.410 9.620 9.330 9.330 33,300 -0.10(-1.06%)
Mar 17, 2021 9.250 9.440 9.250 9.430 39,297 +0.18(+1.95%)
Mar 16, 2021 9.170 9.310 9.160 9.250 61,399 -0.14(-1.49%)
Mar 15, 2021 9.310 9.515 9.300 9.390 73,237 +0.23(+2.51%)
Mar 12, 2021 9.160 9.180 9.110 9.160 43,500 -0.09(-0.97%)
Mar 11, 2021 9.220 9.260 9.150 9.250 44,181 -0.05(-0.54%)
Mar 10, 2021 9.330 9.330 9.280 9.300 56,598 -0.06(-0.64%)
Mar 09, 2021 9.350 9.390 9.270 9.360 64,227 +0.07(+0.80%)
Mar 08, 2021 9.300 9.360 9.210 9.286 44,616 +0.18(+1.93%)
Mar 05, 2021 9.081 9.140 9.000 9.110 41,200 +0.21(+2.36%)
Mar 04, 2021 8.950 8.970 8.840 8.900 34,971 +0.00(+0.00%)
Mar 03, 2021 8.900 8.940 8.780 8.900 98,795 +0.25(+2.89%)
Mar 02, 2021 8.760 8.760 8.620 8.650 30,628 -0.03(-0.35%)
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.