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 (%)
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%)
Oct 03, 2011 7.400 7.600 7.220 7.240 59,587 -0.38(-4.99%)
Sep 30, 2011 7.840 7.840 7.620 7.620 17,269 -0.43(-5.34%)
Sep 29, 2011 8.100 8.330 7.960 8.050 50,251 -0.04(-0.49%)
Sep 28, 2011 8.150 8.320 8.090 8.090 300,721 -0.21(-2.53%)
Sep 27, 2011 8.450 8.550 8.280 8.300 1,262,583 +0.26(+3.23%)
Sep 26, 2011 7.900 8.110 7.880 8.040 354,299 -0.20(-2.43%)
Sep 23, 2011 7.950 8.240 7.950 8.240 12,886 +0.22(+2.74%)
Sep 22, 2011 8.280 8.330 7.980 8.020 28,276 -0.63(-7.28%)
Sep 21, 2011 8.910 9.110 8.640 8.650 28,943 -0.35(-3.89%)
Sep 20, 2011 9.000 9.230 9.000 9.000 8,453 -0.03(-0.33%)
Sep 19, 2011 9.120 9.200 8.950 9.030 13,337 -0.28(-3.01%)
Sep 16, 2011 9.320 9.450 9.310 9.310 7,393 -0.08(-0.85%)
Sep 15, 2011 9.450 9.450 9.110 9.390 19,048 +0.04(+0.43%)
Sep 14, 2011 9.550 9.550 9.210 9.350 18,714 -0.07(-0.74%)
Sep 13, 2011 9.120 9.500 9.120 9.420 33,183 +0.26(+2.84%)
Sep 12, 2011 9.080 9.320 9.080 9.160 15,259 -0.14(-1.51%)
Sep 09, 2011 9.400 9.570 9.300 9.300 13,453 -0.24(-2.52%)
Sep 08, 2011 9.480 9.700 9.480 9.540 15,356 -0.47(-4.70%)
Sep 07, 2011 10.00 10.05 9.750 10.01 20,138 +0.29(+2.98%)
Sep 06, 2011 9.460 9.720 9.460 9.720 23,052 -0.01(-0.10%)
Sep 02, 2011 9.840 9.840 9.710 9.730 13,059 -0.34(-3.38%)
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.