Bank of China Ltd Ad ADR (OP: BACHY )

11.84 -0.02 (-0.17%)
Streaming Delayed Price Updated: 3:50 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 8.680 8.680 8.630 8.680 99,228 +0.00(+0.00%)
Jul 29, 2021 8.670 8.690 8.631 8.680 457,663 -0.22(-2.47%)
Jul 28, 2021 8.790 8.900 8.790 8.900 255,582 +0.05(+0.56%)
Jul 27, 2021 8.780 8.850 8.720 8.850 238,520 +0.14(+1.61%)
Jul 26, 2021 8.680 8.730 8.664 8.710 133,181 +0.05(+0.52%)
Jul 23, 2021 8.750 8.750 8.610 8.665 89,257 -0.03(-0.29%)
Jul 22, 2021 8.780 8.780 8.690 8.690 86,295 -0.03(-0.34%)
Jul 21, 2021 8.704 8.750 8.700 8.720 131,487 +0.00(+0.00%)
Jul 20, 2021 8.680 8.860 8.650 8.720 132,712 -0.01(-0.11%)
Jul 19, 2021 8.790 8.790 8.720 8.730 96,826 -0.09(-0.99%)
Jul 16, 2021 9.000 9.000 8.800 8.817 126,782 -0.06(-0.71%)
Jul 15, 2021 9.010 9.010 8.840 8.880 192,216 +0.09(+1.02%)
Jul 14, 2021 8.930 8.930 8.760 8.790 108,929 -0.08(-0.90%)
Jul 13, 2021 8.900 8.920 8.870 8.870 48,602 +0.01(+0.11%)
Jul 12, 2021 8.850 8.860 8.840 8.860 374,450 -0.05(-0.56%)
Jul 09, 2021 8.935 8.935 8.820 8.910 297,962 +0.09(+1.02%)
Jul 08, 2021 8.860 8.990 8.800 8.820 115,292 -0.11(-1.18%)
Jul 07, 2021 8.901 8.945 8.880 8.925 67,410 +0.03(+0.30%)
Jul 06, 2021 8.860 9.000 8.860 8.898 118,880 -0.01(-0.06%)
Jul 02, 2021 8.940 8.950 8.900 8.903 58,473 -0.01(-0.08%)
Jul 01, 2021 8.950 8.960 8.900 8.910 307,121 -0.02(-0.22%)
Jun 30, 2021 8.970 8.980 8.910 8.930 62,065 -0.03(-0.33%)
Jun 29, 2021 8.970 8.990 8.950 8.960 56,822 -0.05(-0.55%)
Jun 28, 2021 8.910 9.075 8.910 9.010 82,700 -0.08(-0.88%)
Jun 25, 2021 9.140 9.140 9.040 9.090 40,767 +0.07(+0.78%)
Jun 24, 2021 8.960 9.190 8.960 9.020 56,623 -0.01(-0.11%)
Jun 23, 2021 9.040 9.070 9.010 9.030 69,500 +0.04(+0.44%)
Jun 22, 2021 9.160 9.160 8.960 8.990 142,917 -0.07(-0.77%)
Jun 21, 2021 8.970 9.080 8.960 9.060 595,045 +0.10(+1.12%)
Jun 18, 2021 8.950 9.020 8.950 8.960 65,829 -0.05(-0.55%)
Jun 17, 2021 9.052 9.070 8.992 9.010 68,324 -0.01(-0.11%)
Jun 16, 2021 8.910 9.050 8.910 9.020 50,847 +0.13(+1.46%)
Jun 15, 2021 9.165 9.190 8.890 8.890 86,065 -0.16(-1.77%)
Jun 14, 2021 9.030 9.130 9.030 9.050 55,492 +0.00(+0.00%)
Jun 11, 2021 9.470 9.470 9.020 9.050 925,518 +0.01(+0.11%)
Jun 10, 2021 9.050 9.070 9.040 9.040 77,153 -0.10(-1.09%)
Jun 09, 2021 9.160 9.170 9.127 9.140 122,302 -0.01(-0.11%)
Jun 08, 2021 9.230 9.230 9.120 9.150 98,533 +0.04(+0.44%)
Jun 07, 2021 8.970 9.480 8.970 9.110 80,177 -0.13(-1.41%)
Jun 04, 2021 9.120 9.260 9.120 9.240 70,073 +0.06(+0.65%)
Jun 03, 2021 9.400 9.400 9.180 9.180 513,832 -0.12(-1.29%)
Jun 02, 2021 9.440 9.440 9.263 9.300 314,447 -0.03(-0.32%)
Jun 01, 2021 9.370 9.475 9.310 9.330 106,786 -0.10(-1.01%)
May 28, 2021 9.400 9.440 9.370 9.425 66,448 -0.00(-0.05%)
May 27, 2021 9.650 9.650 9.390 9.430 69,454 +0.00(+0.00%)
May 26, 2021 9.590 9.590 9.340 9.430 148,603 -0.70(-6.91%)
May 25, 2021 10.00 10.28 10.00 10.13 156,439 +0.09(+0.90%)
May 24, 2021 10.04 10.05 10.02 10.04 89,899 +0.04(+0.40%)
May 21, 2021 10.04 10.17 9.951 10.00 30,746 -0.04(-0.36%)
May 20, 2021 9.890 10.05 9.890 10.04 27,241 +0.05(+0.47%)
May 19, 2021 9.990 10.05 9.950 9.990 33,531 -0.03(-0.30%)
May 18, 2021 10.05 10.07 10.01 10.02 120,962 -0.03(-0.30%)
May 17, 2021 9.820 10.05 9.820 10.05 212,627 -0.04(-0.40%)
May 14, 2021 10.05 10.10 10.01 10.09 26,657 +0.02(+0.20%)
May 13, 2021 9.850 10.07 9.850 10.07 81,097 +0.16(+1.61%)
May 12, 2021 9.957 9.970 9.900 9.910 94,823 -0.10(-1.00%)
May 11, 2021 9.970 10.03 9.760 10.01 48,397 -0.02(-0.20%)
May 10, 2021 10.01 10.22 10.01 10.03 38,711 -0.04(-0.40%)
May 07, 2021 10.33 10.33 10.01 10.07 27,664 +0.10(+1.00%)
May 06, 2021 9.875 10.00 9.875 9.970 25,200 -0.03(-0.30%)
May 05, 2021 9.910 10.03 9.910 10.00 40,917 +0.10(+1.01%)
May 04, 2021 9.950 9.950 9.830 9.900 51,629 -0.05(-0.50%)
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.