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 )

11.15 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 2, 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 (%)
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%)
Apr 01, 2016 10.20 10.30 10.15 10.30 19,357 -0.06(-0.58%)
Mar 31, 2016 10.28 10.41 10.28 10.36 55,264 -0.23(-2.17%)
Mar 30, 2016 10.40 10.63 10.40 10.59 24,504 +0.34(+3.32%)
Mar 29, 2016 10.09 10.27 10.09 10.25 22,217 +0.07(+0.69%)
Mar 28, 2016 10.11 10.18 10.01 10.18 26,598 +0.20(+2.00%)
Mar 24, 2016 9.980 9.980 9.980 0 -0.16(-1.58%)
Mar 23, 2016 10.25 10.28 10.13 10.14 13,681 -0.06(-0.59%)
Mar 22, 2016 10.04 10.28 10.04 10.20 24,859 -0.11(-1.07%)
Mar 21, 2016 10.34 10.34 10.23 10.31 13,957 -0.03(-0.29%)
Mar 18, 2016 10.33 10.35 10.28 10.34 22,057 +0.04(+0.39%)
Mar 17, 2016 10.24 10.30 10.12 10.30 28,274 +0.10(+0.98%)
Mar 16, 2016 9.980 10.20 9.980 10.20 41,338 +0.15(+1.49%)
Mar 15, 2016 10.05 10.06 9.930 10.05 13,426 -0.08(-0.79%)
Mar 14, 2016 10.16 10.16 10.05 10.13 7,617 +0.01(+0.10%)
Mar 11, 2016 9.860 10.12 9.860 10.12 26,392 +0.29(+2.95%)
Mar 10, 2016 9.940 9.950 9.800 9.830 11,159 -0.04(-0.44%)
Mar 09, 2016 10.00 10.00 9.860 9.873 17,706 -0.02(-0.17%)
Mar 08, 2016 9.995 9.995 9.830 9.890 264,463 -0.19(-1.88%)
Mar 07, 2016 10.05 10.16 10.04 10.08 534,424 -0.01(-0.10%)
Mar 04, 2016 9.880 10.09 9.880 10.09 26,163 +0.23(+2.33%)
Mar 03, 2016 9.750 9.860 9.740 9.860 34,053 +0.02(+0.20%)
Mar 02, 2016 9.700 9.840 9.700 9.840 16,408 +0.21(+2.13%)
Mar 01, 2016 9.500 9.650 9.500 9.635 36,644 +0.22(+2.39%)
Feb 29, 2016 9.497 9.497 9.350 9.410 59,663 +0.03(+0.32%)
Feb 26, 2016 9.435 9.480 9.340 9.380 16,859 +0.01(+0.11%)
Feb 25, 2016 9.220 9.390 9.220 9.370 27,157 +0.02(+0.21%)
Feb 24, 2016 9.390 9.395 9.240 9.350 23,601 -0.12(-1.22%)
Feb 23, 2016 9.560 9.640 9.440 9.466 10,949 -0.16(-1.71%)
Feb 22, 2016 9.630 9.650 9.526 9.630 27,596 +0.25(+2.67%)
Feb 19, 2016 9.310 9.420 9.280 9.380 25,112 -0.02(-0.21%)
Feb 18, 2016 9.540 9.540 9.400 9.400 40,998 -0.14(-1.47%)
Feb 17, 2016 9.530 9.550 9.450 9.540 57,865 +0.10(+1.06%)
Feb 16, 2016 9.400 9.530 9.400 9.440 35,293 +0.23(+2.50%)
Feb 12, 2016 9.210 9.210 9.210 0 -0.01(-0.11%)
Feb 11, 2016 9.240 9.290 9.160 9.220 32,649 -0.13(-1.39%)
Feb 10, 2016 9.280 9.500 9.280 9.350 57,135 +0.05(+0.54%)
Feb 09, 2016 9.420 9.420 9.260 9.300 86,307 -0.14(-1.48%)
Feb 08, 2016 9.500 9.500 9.250 9.440 59,679 -0.16(-1.67%)
Feb 05, 2016 9.850 9.850 9.540 9.600 51,732 +0.02(+0.21%)
Feb 04, 2016 9.480 9.660 9.480 9.580 51,078 +0.10(+1.05%)
Feb 03, 2016 9.300 9.480 9.300 9.480 105,901 +0.10(+1.07%)
Feb 02, 2016 9.430 9.480 9.350 9.380 156,855 -0.17(-1.83%)
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.