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 (%)
Dec 30, 2022 9.010 9.120 8.980 9.010 18,234 -0.05(-0.55%)
Dec 29, 2022 8.940 9.110 8.940 9.060 43,429 +0.08(+0.89%)
Dec 28, 2022 8.770 9.070 8.770 8.980 58,614 +0.09(+1.01%)
Dec 27, 2022 9.180 9.180 8.700 8.890 75,644 +0.03(+0.34%)
Dec 23, 2022 8.915 8.946 8.700 8.860 12,499 -0.02(-0.23%)
Dec 22, 2022 8.890 8.930 8.840 8.880 44,393 +0.07(+0.79%)
Dec 21, 2022 9.020 9.020 8.750 8.810 113,977 +0.06(+0.69%)
Dec 20, 2022 8.500 8.820 8.500 8.750 117,677 -0.03(-0.28%)
Dec 19, 2022 9.100 9.100 8.770 8.775 62,622 -0.05(-0.57%)
Dec 16, 2022 8.848 8.860 8.810 8.825 24,562 +0.05(+0.63%)
Dec 15, 2022 8.850 8.870 8.770 8.770 48,600 -0.03(-0.34%)
Dec 14, 2022 8.829 8.840 8.760 8.800 40,809 +0.04(+0.49%)
Dec 13, 2022 8.840 8.840 8.710 8.758 52,012 -0.03(-0.37%)
Dec 12, 2022 8.740 8.790 8.708 8.790 39,899 +0.04(+0.46%)
Dec 09, 2022 8.770 8.790 8.740 8.750 38,983 +0.07(+0.81%)
Dec 08, 2022 8.660 8.700 8.660 8.680 77,085 +0.12(+1.40%)
Dec 07, 2022 8.250 8.830 8.250 8.560 77,481 -0.14(-1.61%)
Dec 06, 2022 8.690 8.700 8.650 8.700 69,606 +0.06(+0.73%)
Dec 05, 2022 8.855 8.860 8.620 8.637 92,911 -0.11(-1.29%)
Dec 02, 2022 8.635 8.770 8.635 8.750 106,037 +0.01(+0.11%)
Dec 01, 2022 8.750 8.750 8.720 8.740 92,148 -0.09(-1.04%)
Nov 30, 2022 8.816 8.850 8.790 8.832 51,679 +0.06(+0.71%)
Nov 29, 2022 8.590 8.800 8.590 8.770 75,056 +0.21(+2.45%)
Nov 28, 2022 8.570 8.630 8.550 8.560 70,582 -0.16(-1.83%)
Nov 25, 2022 8.715 8.740 8.680 8.720 15,646 +0.16(+1.87%)
Nov 23, 2022 8.560 8.580 8.540 8.560 60,434 +0.01(+0.12%)
Nov 22, 2022 8.530 8.550 8.510 8.550 131,135 +0.17(+2.03%)
Nov 21, 2022 8.386 8.430 8.380 8.380 108,238 +0.03(+0.36%)
Nov 18, 2022 8.390 8.490 8.320 8.350 55,927 -0.15(-1.76%)
Nov 17, 2022 8.590 8.590 8.420 8.500 82,412 +0.07(+0.88%)
Nov 16, 2022 8.420 8.480 8.420 8.426 50,371 -0.12(-1.37%)
Nov 15, 2022 8.580 8.610 8.520 8.543 80,718 +0.13(+1.58%)
Nov 14, 2022 8.370 8.450 8.370 8.410 68,984 -0.08(-0.94%)
Nov 11, 2022 8.525 8.540 8.480 8.490 64,693 +0.06(+0.71%)
Nov 10, 2022 8.420 8.430 8.370 8.430 124,453 +0.13(+1.57%)
Nov 09, 2022 8.580 8.580 8.300 8.300 85,704 -0.07(-0.84%)
Nov 08, 2022 8.140 8.370 8.140 8.370 243,919 +0.04(+0.48%)
Nov 07, 2022 8.295 8.340 8.290 8.330 185,887 +0.08(+0.97%)
Nov 04, 2022 8.150 8.260 8.150 8.250 81,545 +0.22(+2.74%)
Nov 03, 2022 8.020 8.030 7.980 8.030 139,330 +0.01(+0.12%)
Nov 02, 2022 8.140 8.140 8.000 8.020 128,217 -0.04(-0.50%)
Nov 01, 2022 8.075 8.090 8.020 8.060 195,155 +0.02(+0.25%)
Oct 31, 2022 7.980 8.100 7.980 8.040 140,086 -0.25(-3.02%)
Oct 28, 2022 8.260 8.300 8.220 8.290 98,285 +0.04(+0.52%)
Oct 27, 2022 8.245 8.260 8.230 8.247 166,714 -0.03(-0.33%)
Oct 26, 2022 8.180 8.290 8.160 8.274 128,157 -0.05(-0.64%)
Oct 25, 2022 8.290 8.350 8.290 8.328 202,226 +0.10(+1.18%)
Oct 24, 2022 8.200 8.260 8.180 8.230 240,027 -0.23(-2.72%)
Oct 21, 2022 8.400 8.500 8.370 8.460 152,590 +0.13(+1.56%)
Oct 20, 2022 8.600 8.600 8.300 8.330 187,600 +0.13(+1.59%)
Oct 19, 2022 8.190 8.240 8.190 8.200 145,064 -0.01(-0.12%)
Oct 18, 2022 8.254 8.260 8.190 8.210 288,806 -0.06(-0.73%)
Oct 17, 2022 8.060 8.300 8.060 8.270 207,764 +0.19(+2.35%)
Oct 14, 2022 8.138 8.140 8.070 8.080 150,678 -0.05(-0.62%)
Oct 13, 2022 8.023 8.150 7.980 8.130 364,413 -0.02(-0.25%)
Oct 12, 2022 8.161 8.161 8.120 8.150 154,946 +0.01(+0.12%)
Oct 11, 2022 7.980 8.200 7.980 8.140 222,740 -0.06(-0.73%)
Oct 10, 2022 8.270 8.280 8.200 8.200 196,079 -0.07(-0.85%)
Oct 07, 2022 8.281 8.290 8.260 8.270 85,582 -0.06(-0.67%)
Oct 06, 2022 8.330 8.340 8.300 8.326 139,596 -0.05(-0.64%)
Oct 05, 2022 8.170 8.380 8.170 8.380 259,493 +0.17(+2.07%)
Oct 04, 2022 8.120 8.250 8.120 8.210 350,396 +0.12(+1.48%)
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.