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 29, 2022 8.790 8.870 8.790 8.845 54,541 -0.04(-0.39%)
Jul 28, 2022 9.130 9.130 8.839 8.880 73,301 +0.00(+0.00%)
Jul 27, 2022 8.874 8.900 8.850 8.880 112,289 +0.09(+1.02%)
Jul 26, 2022 8.849 8.850 8.780 8.790 144,984 -0.03(-0.34%)
Jul 25, 2022 8.980 8.980 8.680 8.820 118,701 +0.08(+0.92%)
Jul 22, 2022 9.080 9.080 8.700 8.740 103,316 -0.03(-0.34%)
Jul 21, 2022 8.780 8.800 8.740 8.770 117,940 +0.00(+0.00%)
Jul 20, 2022 8.740 8.780 8.740 8.770 80,368 +0.03(+0.34%)
Jul 19, 2022 9.000 9.000 8.700 8.740 177,766 -0.01(-0.11%)
Jul 18, 2022 8.600 8.810 8.600 8.750 80,163 +0.25(+2.94%)
Jul 15, 2022 8.420 8.550 8.420 8.500 86,636 -0.16(-1.85%)
Jul 14, 2022 8.750 8.750 8.620 8.660 157,130 -0.19(-2.15%)
Jul 13, 2022 8.990 8.990 8.800 8.850 38,385 -0.11(-1.23%)
Jul 12, 2022 9.000 9.100 8.960 8.960 127,427 -0.02(-0.22%)
Jul 11, 2022 9.250 9.250 8.960 8.980 133,415 -0.11(-1.21%)
Jul 08, 2022 9.370 9.370 9.080 9.090 119,125 -0.07(-0.76%)
Jul 07, 2022 9.165 9.210 9.159 9.160 51,551 +0.09(+0.94%)
Jul 06, 2022 9.082 9.105 9.010 9.075 205,368 -0.88(-8.82%)
Jul 05, 2022 10.15 10.15 9.760 9.953 62,329 +0.01(+0.08%)
Jul 01, 2022 9.941 9.960 9.870 9.945 53,061 +0.03(+0.25%)
Jun 30, 2022 9.910 9.960 9.910 9.920 75,370 -0.03(-0.25%)
Jun 29, 2022 9.850 10.00 9.850 9.945 139,871 +0.04(+0.45%)
Jun 28, 2022 9.750 10.00 9.750 9.900 79,456 +0.06(+0.61%)
Jun 27, 2022 9.870 9.870 9.822 9.840 39,621 +0.02(+0.20%)
Jun 24, 2022 9.805 9.820 9.780 9.820 53,757 +0.03(+0.34%)
Jun 23, 2022 9.760 9.830 9.750 9.787 95,117 +0.05(+0.48%)
Jun 22, 2022 9.757 9.780 9.730 9.740 56,659 -0.14(-1.42%)
Jun 21, 2022 9.833 9.880 9.800 9.880 82,899 +0.25(+2.60%)
Jun 17, 2022 9.680 9.690 9.624 9.630 59,227 +0.03(+0.31%)
Jun 16, 2022 9.910 9.910 9.600 9.600 56,036 -0.16(-1.62%)
Jun 15, 2022 9.750 9.800 9.720 9.758 33,985 +0.05(+0.55%)
Jun 14, 2022 9.670 9.710 9.630 9.705 88,239 +0.13(+1.41%)
Jun 13, 2022 9.680 9.890 9.560 9.570 79,548 -0.15(-1.54%)
Jun 10, 2022 9.650 9.720 9.650 9.720 52,657 +0.04(+0.41%)
Jun 09, 2022 9.870 9.870 9.680 9.680 20,211 -0.11(-1.12%)
Jun 08, 2022 9.805 9.890 9.700 9.790 85,682 -0.06(-0.61%)
Jun 07, 2022 9.860 9.870 9.840 9.850 25,004 -0.05(-0.51%)
Jun 06, 2022 9.870 9.927 9.860 9.900 19,553 +0.04(+0.41%)
Jun 03, 2022 9.870 9.910 9.850 9.860 64,584 -0.02(-0.20%)
Jun 02, 2022 10.01 10.01 9.850 9.880 42,474 +0.03(+0.35%)
Jun 01, 2022 9.935 9.950 9.810 9.846 63,951 -0.06(-0.65%)
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%)
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.