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 (%)
May 31, 2022 9.960 10.12 9.890 9.910 69,599 +0.03(+0.30%)
May 27, 2022 9.872 9.900 9.830 9.880 14,726 +0.04(+0.41%)
May 26, 2022 9.800 9.850 9.730 9.840 47,693 +0.12(+1.29%)
May 25, 2022 9.600 9.720 9.600 9.715 361,520 +0.00(+0.05%)
May 24, 2022 9.430 9.710 9.430 9.710 42,467 -0.03(-0.31%)
May 23, 2022 9.650 9.750 9.650 9.740 73,146 +0.07(+0.72%)
May 20, 2022 9.800 9.800 9.630 9.670 33,360 +0.07(+0.73%)
May 19, 2022 9.500 9.656 9.500 9.600 68,859 +0.11(+1.16%)
May 18, 2022 9.800 9.800 9.470 9.490 25,709 -0.07(-0.74%)
May 17, 2022 9.485 9.570 9.460 9.561 43,398 +0.05(+0.54%)
May 16, 2022 9.485 9.550 9.470 9.510 39,597 -0.08(-0.83%)
May 13, 2022 9.500 9.600 9.500 9.590 105,209 +0.16(+1.66%)
May 12, 2022 9.400 9.500 9.400 9.433 38,172 -0.07(-0.71%)
May 11, 2022 9.560 9.650 9.500 9.500 121,152 -0.07(-0.77%)
May 10, 2022 9.700 9.700 9.510 9.574 64,418 +0.09(+0.99%)
May 09, 2022 9.560 9.570 9.440 9.480 51,710 -0.14(-1.46%)
May 06, 2022 9.595 9.630 9.580 9.620 76,316 -0.04(-0.37%)
May 05, 2022 9.800 9.800 9.440 9.656 34,110 -0.21(-2.17%)
May 04, 2022 9.834 9.870 9.730 9.870 48,856 +0.05(+0.51%)
May 03, 2022 9.770 9.850 9.770 9.820 88,415 +0.15(+1.55%)
May 02, 2022 9.640 9.730 9.440 9.670 71,693 -0.01(-0.10%)
Apr 29, 2022 9.825 9.834 9.680 9.680 81,490 -0.15(-1.53%)
Apr 28, 2022 9.750 9.870 9.750 9.830 64,257 +0.17(+1.76%)
Apr 27, 2022 9.650 9.830 9.620 9.660 41,356 +0.02(+0.21%)
Apr 26, 2022 9.640 9.680 9.600 9.640 34,135 -0.22(-2.23%)
Apr 25, 2022 9.900 9.900 9.740 9.860 22,279 -0.02(-0.20%)
Apr 22, 2022 9.870 9.940 9.870 9.880 55,184 +0.01(+0.10%)
Apr 21, 2022 9.895 9.925 9.850 9.870 45,352 -0.06(-0.60%)
Apr 20, 2022 9.920 10.00 9.920 9.930 39,023 +0.02(+0.19%)
Apr 19, 2022 9.770 9.920 9.770 9.911 49,069 +0.09(+0.90%)
Apr 18, 2022 9.785 9.900 9.570 9.822 26,937 -0.05(-0.48%)
Apr 14, 2022 9.570 9.890 9.570 9.870 36,119 -0.08(-0.80%)
Apr 13, 2022 10.14 10.14 9.810 9.950 78,381 +0.05(+0.51%)
Apr 12, 2022 9.720 10.00 9.720 9.900 50,455 -0.12(-1.20%)
Apr 11, 2022 10.15 10.15 9.950 10.02 33,551 +0.03(+0.30%)
Apr 08, 2022 9.930 10.02 9.910 9.990 101,217 +0.06(+0.60%)
Apr 07, 2022 9.970 9.980 9.925 9.930 144,429 -0.00(-0.01%)
Apr 06, 2022 10.09 10.09 9.660 9.931 175,955 -0.04(-0.39%)
Apr 05, 2022 9.960 10.00 9.930 9.970 145,658 -0.02(-0.25%)
Apr 04, 2022 10.00 10.03 9.660 9.995 85,793 -0.06(-0.55%)
Apr 01, 2022 10.04 10.06 10.00 10.05 101,138 +0.12(+1.21%)
Mar 31, 2022 9.960 10.02 9.930 9.930 93,287 -0.02(-0.20%)
Mar 30, 2022 9.950 9.950 9.920 9.950 50,580 +0.15(+1.53%)
Mar 29, 2022 9.760 9.900 9.750 9.800 39,563 +0.13(+1.34%)
Mar 28, 2022 9.670 9.680 9.580 9.670 40,002 +0.01(+0.10%)
Mar 25, 2022 9.648 9.670 9.590 9.660 53,066 +0.12(+1.26%)
Mar 24, 2022 9.640 9.640 9.510 9.540 24,831 +0.06(+0.63%)
Mar 23, 2022 9.670 9.670 9.480 9.480 85,746 -0.06(-0.63%)
Mar 22, 2022 9.514 9.580 9.500 9.540 70,261 +0.07(+0.74%)
Mar 21, 2022 9.420 9.470 9.400 9.470 36,754 -0.09(-0.94%)
Mar 18, 2022 9.430 9.580 9.410 9.560 124,983 +0.13(+1.38%)
Mar 17, 2022 9.510 9.595 9.350 9.430 92,671 -0.12(-1.26%)
Mar 16, 2022 9.270 9.557 9.210 9.550 199,608 +0.40(+4.37%)
Mar 15, 2022 8.890 9.180 8.890 9.150 276,667 -0.11(-1.21%)
Mar 14, 2022 9.060 9.440 9.060 9.262 115,619 -0.05(-0.52%)
Mar 11, 2022 9.493 9.493 9.300 9.310 75,855 -0.04(-0.39%)
Mar 10, 2022 9.250 9.370 9.250 9.346 72,136 +0.10(+1.04%)
Mar 09, 2022 9.000 9.350 9.000 9.250 107,963 -0.04(-0.43%)
Mar 08, 2022 9.320 9.410 9.220 9.290 67,132 -0.05(-0.54%)
Mar 07, 2022 9.500 9.500 9.300 9.340 143,272 -0.19(-2.02%)
Mar 04, 2022 9.522 9.550 9.440 9.533 78,672 +0.03(+0.35%)
Mar 03, 2022 9.440 9.630 9.420 9.500 68,482 +0.00(+0.00%)
Mar 02, 2022 9.515 9.530 9.470 9.500 49,017 -0.05(-0.52%)
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.