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, 2023 9.940 9.940 9.705 9.760 53,668 -0.09(-0.91%)
May 30, 2023 9.870 9.900 9.830 9.850 43,510 -0.04(-0.40%)
May 26, 2023 9.875 9.920 9.864 9.890 33,487 +0.05(+0.56%)
May 25, 2023 9.880 9.880 9.820 9.835 59,178 -0.17(-1.75%)
May 24, 2023 9.870 10.05 9.870 10.01 90,421 -0.14(-1.38%)
May 23, 2023 10.39 10.39 10.15 10.15 49,139 -0.26(-2.50%)
May 22, 2023 10.39 10.44 10.37 10.41 37,991 +0.05(+0.48%)
May 19, 2023 10.35 10.36 10.35 10.36 13,674 -0.05(-0.48%)
May 18, 2023 10.25 10.44 10.25 10.41 32,393 +0.15(+1.46%)
May 17, 2023 10.22 10.26 10.22 10.26 43,061 -0.05(-0.48%)
May 16, 2023 10.36 10.36 10.29 10.31 396,086 -0.13(-1.25%)
May 15, 2023 10.29 10.45 10.29 10.44 41,222 +0.30(+2.96%)
May 12, 2023 10.23 10.23 10.13 10.14 31,814 -0.23(-2.22%)
May 11, 2023 10.18 10.37 10.18 10.37 39,329 +0.00(+0.00%)
May 10, 2023 10.47 10.47 10.36 10.37 69,037 -0.30(-2.81%)
May 09, 2023 10.62 10.69 10.62 10.67 200,711 -0.17(-1.57%)
May 08, 2023 10.63 10.87 10.63 10.84 242,073 +0.46(+4.43%)
May 05, 2023 10.33 10.38 10.24 10.38 29,976 +0.16(+1.57%)
May 04, 2023 10.07 10.26 10.07 10.22 35,857 +0.41(+4.18%)
May 03, 2023 9.880 9.880 9.810 9.810 85,994 -0.11(-1.11%)
May 02, 2023 9.920 9.950 9.920 9.920 53,664 +0.01(+0.10%)
May 01, 2023 9.920 9.960 9.900 9.910 97,105 -0.03(-0.30%)
Apr 28, 2023 9.750 9.940 9.750 9.940 27,207 -0.02(-0.15%)
Apr 27, 2023 9.954 9.970 9.930 9.955 49,958 +0.04(+0.45%)
Apr 26, 2023 9.930 9.990 9.890 9.910 26,593 +0.02(+0.20%)
Apr 25, 2023 9.944 9.944 9.880 9.890 29,238 +0.02(+0.20%)
Apr 24, 2023 9.820 9.920 9.820 9.870 35,864 -0.05(-0.50%)
Apr 21, 2023 10.09 10.09 9.720 9.920 14,485 -0.01(-0.05%)
Apr 20, 2023 9.940 9.960 9.910 9.925 20,270 -0.00(-0.05%)
Apr 19, 2023 9.910 9.950 9.910 9.930 18,311 -0.08(-0.75%)
Apr 18, 2023 9.950 10.03 9.950 10.01 62,081 +0.05(+0.50%)
Apr 17, 2023 9.910 9.980 9.910 9.955 13,674 +0.12(+1.27%)
Apr 14, 2023 9.820 9.840 9.820 9.830 42,890 -0.02(-0.20%)
Apr 13, 2023 9.830 9.850 9.810 9.850 27,813 +0.09(+0.92%)
Apr 12, 2023 9.780 9.780 9.710 9.760 73,791 +0.03(+0.31%)
Apr 11, 2023 9.570 9.750 9.570 9.730 65,902 +0.08(+0.83%)
Apr 10, 2023 9.631 9.650 9.580 9.650 40,741 +0.03(+0.31%)
Apr 06, 2023 9.615 9.630 9.568 9.620 25,685 +0.05(+0.52%)
Apr 05, 2023 9.570 9.600 9.545 9.570 41,440 -0.04(-0.47%)
Apr 04, 2023 9.700 9.700 9.560 9.615 45,680 +0.09(+0.89%)
Apr 03, 2023 9.650 9.650 9.530 9.530 26,759 +0.00(+0.03%)
Mar 31, 2023 9.550 9.550 9.505 9.527 23,342 -0.12(-1.27%)
Mar 30, 2023 9.760 9.760 9.615 9.650 29,838 +0.01(+0.05%)
Mar 29, 2023 9.725 9.725 9.480 9.645 35,099 +0.10(+1.07%)
Mar 28, 2023 9.550 9.579 9.520 9.543 33,353 +0.13(+1.41%)
Mar 27, 2023 9.465 9.469 9.350 9.410 41,261 -0.08(-0.84%)
Mar 24, 2023 9.630 9.630 9.480 9.490 30,915 -0.11(-1.15%)
Mar 23, 2023 9.670 9.670 9.590 9.600 22,558 +0.04(+0.42%)
Mar 22, 2023 9.560 9.607 9.550 9.560 39,065 +0.06(+0.63%)
Mar 21, 2023 9.500 9.500 9.440 9.500 38,913 -0.04(-0.44%)
Mar 20, 2023 9.430 9.570 9.430 9.542 85,247 +0.06(+0.65%)
Mar 17, 2023 9.510 9.510 9.480 9.480 37,684 -0.04(-0.42%)
Mar 16, 2023 9.470 9.525 9.450 9.520 77,154 +0.17(+1.82%)
Mar 15, 2023 9.360 9.385 9.340 9.350 66,163 +0.04(+0.43%)
Mar 14, 2023 9.310 9.330 9.290 9.310 41,210 -0.02(-0.19%)
Mar 13, 2023 9.350 9.540 9.290 9.328 42,765 +0.06(+0.60%)
Mar 10, 2023 9.280 9.280 9.240 9.272 52,065 -0.03(-0.30%)
Mar 09, 2023 9.455 9.455 9.290 9.300 53,360 -0.13(-1.38%)
Mar 08, 2023 9.400 9.450 9.400 9.430 40,350 -0.05(-0.53%)
Mar 07, 2023 9.480 9.530 9.460 9.480 26,568 -0.01(-0.11%)
Mar 06, 2023 9.460 9.525 9.460 9.490 37,518 -0.00(-0.04%)
Mar 03, 2023 9.480 9.500 9.400 9.494 69,994 +0.06(+0.61%)
Mar 02, 2023 9.440 9.480 9.420 9.436 45,240 +0.11(+1.14%)
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.