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 (%)
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%)
Feb 01, 2016 9.499 9.570 9.490 9.555 1,181,024 -0.13(-1.39%)
Jan 29, 2016 9.650 9.760 9.630 9.690 175,731 +0.27(+2.87%)
Jan 28, 2016 9.570 9.570 9.340 9.420 60,119 -0.06(-0.63%)
Jan 27, 2016 9.470 9.580 9.380 9.480 45,720 -0.12(-1.25%)
Jan 26, 2016 9.520 9.640 9.520 9.600 65,798 +0.09(+1.00%)
Jan 25, 2016 9.530 9.682 9.500 9.505 72,477 -0.28(-2.91%)
Jan 22, 2016 9.740 9.790 9.690 9.790 78,079 +0.26(+2.78%)
Jan 21, 2016 9.500 9.610 9.430 9.525 147,212 +0.06(+0.66%)
Jan 20, 2016 9.470 9.535 9.300 9.463 70,555 -0.13(-1.32%)
Jan 19, 2016 9.610 9.700 9.530 9.590 101,759 +0.07(+0.74%)
Jan 15, 2016 9.520 9.520 9.520 0 -0.44(-4.42%)
Jan 14, 2016 9.860 10.01 9.830 9.960 87,454 +0.13(+1.32%)
Jan 13, 2016 10.01 10.09 9.810 9.830 63,113 -0.29(-2.87%)
Jan 12, 2016 10.02 10.19 10.02 10.12 75,175 +0.03(+0.30%)
Jan 11, 2016 10.09 10.11 10.00 10.09 59,388 -0.03(-0.30%)
Jan 08, 2016 10.35 10.35 10.11 10.12 62,453 -0.21(-2.03%)
Jan 07, 2016 10.19 10.50 10.19 10.33 93,262 -0.23(-2.18%)
Jan 06, 2016 10.61 10.62 10.52 10.56 35,053 -0.20(-1.81%)
Jan 05, 2016 10.77 10.78 10.70 10.76 34,600 +0.06(+0.51%)
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.