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 (%)
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%)
Sep 01, 2011 9.850 10.19 9.850 10.07 107,384 -0.19(-1.85%)
Aug 31, 2011 10.40 10.40 10.20 10.26 42,934 +0.34(+3.43%)
Aug 30, 2011 9.980 10.15 9.830 9.920 232,202 +0.01(+0.10%)
Aug 29, 2011 9.900 10.04 9.730 9.910 235,351 +0.42(+4.43%)
Aug 26, 2011 9.350 9.710 9.350 9.490 116,901 -0.07(-0.73%)
Aug 25, 2011 9.660 9.800 9.560 9.560 19,189 -0.28(-2.85%)
Aug 24, 2011 9.530 9.910 9.530 9.840 12,363 -0.07(-0.71%)
Aug 23, 2011 9.670 9.910 9.670 9.910 34,627 +0.23(+2.38%)
Aug 22, 2011 9.750 9.760 9.650 9.680 10,232 -0.01(-0.10%)
Aug 19, 2011 9.490 9.820 9.490 9.690 34,175 -0.11(-1.12%)
Aug 18, 2011 9.850 9.930 9.700 9.800 28,198 -0.27(-2.68%)
Aug 17, 2011 10.00 10.07 10.00 10.07 13,040 +0.02(+0.20%)
Aug 16, 2011 9.870 10.10 9.870 10.05 22,727 -0.01(-0.10%)
Aug 15, 2011 9.720 10.28 9.720 10.06 43,847 +0.50(+5.23%)
Aug 12, 2011 9.370 9.940 9.370 9.560 28,069 -0.43(-4.30%)
Aug 11, 2011 9.630 9.990 9.630 9.990 18,436 +0.83(+9.06%)
Aug 10, 2011 9.190 9.590 9.130 9.160 54,197 -0.41(-4.28%)
Aug 09, 2011 9.660 9.900 9.370 9.570 25,821 -0.14(-1.44%)
Aug 08, 2011 10.22 10.22 9.710 9.710 55,493 -1.01(-9.42%)
Aug 05, 2011 10.69 10.72 10.39 10.72 25,914 +0.02(+0.19%)
Aug 04, 2011 10.84 10.90 10.70 10.70 20,239 -0.39(-3.52%)
Aug 03, 2011 11.10 11.19 11.01 11.09 27,396 -0.19(-1.68%)
Aug 02, 2011 11.34 11.68 11.26 11.28 32,282 -0.24(-2.08%)
Aug 01, 2011 11.60 11.60 11.47 11.52 24,542 -0.03(-0.26%)
Jul 29, 2011 11.51 11.56 11.40 11.55 16,694 -0.04(-0.35%)
Jul 28, 2011 11.64 11.64 11.53 11.59 10,179 -0.03(-0.26%)
Jul 27, 2011 11.55 11.69 11.55 11.62 8,790 +0.03(+0.26%)
Jul 26, 2011 11.60 11.68 11.52 11.59 21,758 +0.27(+2.39%)
Jul 25, 2011 11.32 11.33 11.24 11.32 9,479 -0.18(-1.57%)
Jul 22, 2011 11.40 11.50 11.40 11.50 12,292 +0.18(+1.59%)
Jul 21, 2011 11.14 11.35 11.14 11.32 8,893 +0.11(+0.98%)
Jul 20, 2011 11.50 11.50 11.20 11.21 46,750 -0.06(-0.53%)
Jul 19, 2011 11.28 11.35 11.18 11.27 22,443 +0.05(+0.45%)
Jul 18, 2011 11.10 11.26 11.10 11.22 12,108 +0.01(+0.09%)
Jul 15, 2011 11.22 11.34 11.19 11.21 25,040 -0.06(-0.53%)
Jul 14, 2011 11.46 11.46 11.27 11.27 13,912 -0.17(-1.49%)
Jul 13, 2011 11.56 11.56 11.44 11.44 8,188 +0.17(+1.51%)
Jul 12, 2011 11.32 11.37 11.23 11.27 31,870 -0.16(-1.40%)
Jul 11, 2011 11.83 11.83 11.43 11.43 25,581 -0.40(-3.38%)
Jul 08, 2011 11.88 11.92 11.79 11.83 18,654 -0.17(-1.42%)
Jul 07, 2011 11.95 12.00 11.88 12.00 22,473 +0.10(+0.84%)
Jul 06, 2011 11.95 11.95 11.86 11.90 29,435 -0.10(-0.83%)
Jul 05, 2011 12.31 12.31 11.94 12.00 73,783 -0.31(-2.52%)
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.