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 (%)
Jun 30, 2016 9.950 9.970 9.860 9.970 26,007 +0.17(+1.73%)
Jun 29, 2016 9.816 9.820 9.800 9.800 8,166 +0.24(+2.46%)
Jun 28, 2016 9.670 9.670 9.500 9.565 22,853 +0.12(+1.22%)
Jun 27, 2016 9.473 9.500 9.400 9.450 23,582 -0.03(-0.32%)
Jun 24, 2016 9.580 9.600 9.450 9.480 26,354 -0.44(-4.44%)
Jun 23, 2016 9.930 9.950 9.910 9.920 149,637 +0.14(+1.43%)
Jun 22, 2016 9.820 9.890 9.780 9.780 22,135 +0.05(+0.51%)
Jun 21, 2016 9.640 9.730 9.640 9.730 22,844 +0.11(+1.14%)
Jun 20, 2016 9.590 9.700 9.590 9.620 17,747 +0.09(+0.94%)
Jun 17, 2016 9.490 9.550 9.440 9.530 35,645 -0.07(-0.73%)
Jun 16, 2016 9.500 9.640 9.410 9.600 70,906 -0.13(-1.34%)
Jun 15, 2016 10.09 10.09 9.730 9.730 35,515 +0.04(+0.36%)
Jun 14, 2016 10.14 10.14 9.610 9.695 15,757 -0.48(-4.76%)
Jun 13, 2016 10.24 10.29 10.18 10.18 10,237 -0.21(-2.02%)
Jun 10, 2016 10.44 10.45 10.34 10.39 24,321 -0.24(-2.26%)
Jun 09, 2016 10.56 10.63 10.56 10.63 51,336 -0.04(-0.37%)
Jun 08, 2016 10.54 10.71 10.54 10.67 281,888 +0.12(+1.14%)
Jun 07, 2016 10.55 10.55 10.51 10.55 45,348 +0.05(+0.48%)
Jun 06, 2016 10.36 10.52 10.34 10.50 17,131 +0.13(+1.25%)
Jun 03, 2016 10.28 10.38 10.27 10.37 25,819 +0.08(+0.78%)
Jun 02, 2016 10.33 10.33 10.18 10.29 12,418 +0.15(+1.48%)
Jun 01, 2016 10.20 10.20 10.13 10.14 40,168 -0.06(-0.59%)
May 31, 2016 10.15 10.20 10.09 10.20 46,285 +0.08(+0.79%)
May 27, 2016 10.12 10.12 10.12 0 +0.15(+1.46%)
May 26, 2016 9.970 9.974 9.930 9.974 117,625 -0.04(-0.36%)
May 25, 2016 10.07 10.09 9.950 10.01 205,305 +0.21(+2.09%)
May 24, 2016 9.900 9.900 9.740 9.805 199,301 +0.09(+0.98%)
May 23, 2016 9.660 9.730 9.660 9.710 10,881 +0.05(+0.52%)
May 20, 2016 9.740 9.740 9.650 9.660 19,838 +0.19(+2.01%)
May 19, 2016 9.520 9.540 9.420 9.470 194,670 -0.09(-0.94%)
May 18, 2016 9.550 9.620 9.480 9.560 28,298 -0.02(-0.21%)
May 17, 2016 9.710 9.710 9.540 9.580 25,663 -0.02(-0.16%)
May 16, 2016 9.480 9.640 9.480 9.595 27,354 +0.10(+1.00%)
May 13, 2016 9.610 9.610 9.480 9.500 22,695 -0.14(-1.45%)
May 12, 2016 9.700 9.710 9.590 9.640 8,646 +0.05(+0.52%)
May 11, 2016 9.750 9.760 9.580 9.590 9,377 -0.17(-1.74%)
May 10, 2016 9.560 9.790 9.560 9.760 20,476 +0.13(+1.35%)
May 09, 2016 9.755 9.780 9.610 9.630 27,576 -0.17(-1.73%)
May 06, 2016 9.770 9.800 9.700 9.800 20,430 +0.04(+0.41%)
May 05, 2016 9.835 9.860 9.760 9.760 7,784 +0.02(+0.21%)
May 04, 2016 9.800 9.830 9.710 9.740 21,369 -0.19(-1.91%)
May 03, 2016 10.05 10.05 9.900 9.930 19,949 -0.18(-1.78%)
May 02, 2016 10.13 10.13 10.09 10.11 26,320 -0.01(-0.10%)
Apr 29, 2016 10.17 10.17 10.05 10.12 11,633 -0.20(-1.94%)
Apr 28, 2016 10.34 10.37 10.30 10.32 19,222 -0.02(-0.19%)
Apr 27, 2016 10.23 10.34 10.20 10.34 15,134 +0.04(+0.39%)
Apr 26, 2016 10.09 10.33 10.09 10.30 9,461 +0.14(+1.38%)
Apr 25, 2016 10.02 10.17 10.02 10.16 22,288 -0.05(-0.49%)
Apr 22, 2016 10.30 10.31 10.17 10.21 22,781 -0.11(-1.07%)
Apr 21, 2016 10.40 10.40 10.30 10.32 8,986 -0.15(-1.43%)
Apr 20, 2016 10.34 10.52 10.34 10.47 17,419 +0.03(+0.29%)
Apr 19, 2016 10.35 10.52 10.35 10.44 94,575 +0.03(+0.29%)
Apr 18, 2016 10.23 10.43 10.23 10.41 25,182 -0.01(-0.10%)
Apr 15, 2016 10.40 10.44 10.33 10.42 10,795 -0.06(-0.57%)
Apr 14, 2016 10.45 10.49 10.40 10.48 60,306 +0.04(+0.38%)
Apr 13, 2016 10.28 10.44 10.28 10.44 71,819 +0.30(+2.96%)
Apr 12, 2016 9.992 10.14 9.960 10.14 8,713 +0.14(+1.40%)
Apr 11, 2016 10.01 10.01 9.930 10.00 28,573 +0.13(+1.32%)
Apr 08, 2016 9.800 10.01 9.800 9.870 22,394 +0.17(+1.75%)
Apr 07, 2016 9.770 9.810 9.665 9.700 926,777 -0.27(-2.71%)
Apr 06, 2016 9.910 9.970 9.830 9.970 70,915 +0.03(+0.30%)
Apr 05, 2016 10.09 10.09 9.900 9.940 12,390 -0.28(-2.74%)
Apr 04, 2016 10.38 10.38 10.22 10.22 10,450 -0.08(-0.78%)
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.