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 )

11.78 -0.14 (-1.17%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 31, 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 (%)
Jul 31, 2020 8.450 8.450 8.260 8.270 170,000 -0.10(-1.19%)
Jul 30, 2020 8.370 8.410 8.300 8.370 94,109 -0.14(-1.65%)
Jul 29, 2020 8.400 8.680 8.400 8.510 88,222 +0.11(+1.31%)
Jul 28, 2020 8.400 8.480 8.400 8.400 144,226 -0.11(-1.25%)
Jul 27, 2020 8.490 8.530 8.480 8.506 71,287 +0.02(+0.21%)
Jul 24, 2020 8.473 8.500 8.430 8.488 44,000 -0.11(-1.30%)
Jul 23, 2020 8.600 8.630 8.560 8.600 331,233 -0.13(-1.49%)
Jul 22, 2020 8.800 8.800 8.700 8.730 250,082 -0.07(-0.80%)
Jul 21, 2020 8.870 8.870 8.800 8.800 79,999 -0.15(-1.68%)
Jul 20, 2020 8.958 8.958 8.891 8.950 80,301 +0.05(+0.56%)
Jul 17, 2020 8.970 8.970 8.840 8.900 62,600 +0.03(+0.34%)
Jul 16, 2020 8.880 8.960 8.860 8.870 78,299 -0.01(-0.11%)
Jul 15, 2020 8.900 8.940 8.860 8.880 94,887 -0.12(-1.33%)
Jul 14, 2020 8.910 9.010 8.900 9.000 82,919 +0.07(+0.78%)
Jul 13, 2020 8.910 9.080 8.910 8.930 49,261 -0.07(-0.78%)
Jul 10, 2020 9.035 9.050 9.000 9.000 105,400 -0.10(-1.10%)
Jul 09, 2020 9.200 9.200 9.075 9.100 57,971 -0.18(-1.94%)
Jul 08, 2020 9.350 9.350 9.200 9.280 45,295 -0.01(-0.11%)
Jul 07, 2020 9.640 9.640 9.290 9.290 114,755 -0.35(-3.63%)
Jul 06, 2020 9.680 9.840 9.610 9.640 118,329 +0.10(+1.05%)
Jul 02, 2020 9.500 9.560 9.450 9.540 128,000 +0.26(+2.86%)
Jul 01, 2020 9.300 9.530 9.240 9.275 101,689 +0.08(+0.82%)
Jun 30, 2020 9.250 9.250 9.150 9.200 186,720 -0.13(-1.39%)
Jun 29, 2020 9.145 9.350 9.145 9.330 35,328 +0.03(+0.32%)
Jun 26, 2020 9.312 9.340 9.270 9.300 50,600 +0.04(+0.43%)
Jun 25, 2020 9.200 9.260 9.182 9.260 54,902 +0.04(+0.43%)
Jun 24, 2020 9.290 9.290 9.190 9.220 47,740 -0.17(-1.81%)
Jun 23, 2020 9.406 9.420 9.343 9.390 45,720 +0.05(+0.54%)
Jun 22, 2020 9.720 9.720 9.260 9.340 37,289 +0.07(+0.76%)
Jun 19, 2020 9.330 9.350 9.250 9.270 78,900 +0.04(+0.39%)
Jun 18, 2020 9.300 9.300 9.210 9.234 49,244 -0.11(-1.13%)
Jun 17, 2020 9.410 9.410 9.280 9.340 191,694 +0.09(+0.97%)
Jun 16, 2020 9.360 9.360 9.220 9.250 54,937 -0.01(-0.11%)
Jun 15, 2020 9.210 9.300 9.210 9.260 55,611 -0.08(-0.86%)
Jun 12, 2020 9.330 9.350 9.240 9.340 33,100 +0.08(+0.86%)
Jun 11, 2020 9.375 9.380 9.250 9.260 28,024 -0.35(-3.64%)
Jun 10, 2020 9.540 9.610 9.530 9.610 35,394 +0.04(+0.42%)
Jun 09, 2020 9.504 9.590 9.490 9.570 245,894 +0.06(+0.63%)
Jun 08, 2020 9.475 9.535 9.250 9.510 79,231 -0.12(-1.25%)
Jun 05, 2020 9.590 9.650 9.420 9.630 107,500 +0.28(+2.99%)
Jun 04, 2020 9.580 9.580 9.310 9.350 309,121 -0.13(-1.37%)
Jun 03, 2020 9.410 9.500 9.410 9.480 146,528 +0.06(+0.64%)
Jun 02, 2020 9.210 9.450 9.210 9.420 984,192 +0.21(+2.28%)
Jun 01, 2020 9.600 9.600 9.130 9.210 94,553 +0.06(+0.66%)
May 29, 2020 9.030 9.150 9.030 9.150 180,400 +0.07(+0.77%)
May 28, 2020 9.090 9.190 9.072 9.080 802,311 -0.01(-0.11%)
May 27, 2020 9.080 9.100 9.030 9.090 161,318 -0.02(-0.22%)
May 26, 2020 9.090 9.280 9.060 9.110 188,605 +0.04(+0.44%)
May 22, 2020 9.050 9.096 9.045 9.070 161,700 -0.17(-1.84%)
May 21, 2020 9.400 9.400 9.200 9.240 141,722 -0.13(-1.39%)
May 20, 2020 9.400 9.430 9.360 9.370 67,524 +0.08(+0.86%)
May 19, 2020 9.330 9.400 9.280 9.290 365,069 -0.14(-1.44%)
May 18, 2020 9.040 9.450 9.040 9.426 158,947 +0.30(+3.24%)
May 15, 2020 9.140 9.140 9.110 9.130 56,500 -0.08(-0.87%)
May 14, 2020 9.086 9.210 9.080 9.210 105,472 +0.00(+0.00%)
May 13, 2020 9.275 9.290 9.170 9.210 106,096 -0.05(-0.50%)
May 12, 2020 9.350 9.380 9.250 9.256 106,967 -0.03(-0.37%)
May 11, 2020 9.280 9.340 9.280 9.290 57,887 -0.07(-0.75%)
May 08, 2020 9.318 9.390 9.310 9.360 128,900 +0.14(+1.52%)
May 07, 2020 9.290 9.290 9.220 9.220 98,351 +0.02(+0.22%)
May 06, 2020 9.240 9.240 9.170 9.200 75,377 +0.01(+0.11%)
May 05, 2020 9.160 9.220 9.160 9.190 56,840 +0.01(+0.11%)
May 04, 2020 9.140 9.210 9.130 9.180 116,979 +0.04(+0.44%)
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.