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 (%)
Sep 30, 2015 10.75 10.76 10.65 10.75 17,084 +0.12(+1.13%)
Sep 29, 2015 10.63 10.70 10.52 10.63 22,323 +0.03(+0.28%)
Sep 28, 2015 10.66 10.67 10.57 10.60 55,577 -0.21(-1.94%)
Sep 25, 2015 10.94 10.94 10.79 10.81 33,126 +0.03(+0.28%)
Sep 24, 2015 10.81 10.81 10.63 10.78 28,721 -0.09(-0.81%)
Sep 23, 2015 11.02 11.02 10.85 10.87 19,435 -0.20(-1.82%)
Sep 22, 2015 11.04 11.08 10.98 11.07 19,915 -0.29(-2.51%)
Sep 21, 2015 11.47 11.47 11.28 11.36 26,106 +0.19(+1.66%)
Sep 18, 2015 11.36 11.36 11.17 11.17 16,648 -0.40(-3.46%)
Sep 17, 2015 11.50 11.75 11.31 11.57 67,595 -0.33(-2.77%)
Sep 16, 2015 11.89 11.93 11.77 11.90 28,609 +0.34(+2.94%)
Sep 15, 2015 11.36 11.63 11.36 11.56 577,024 +0.09(+0.78%)
Sep 14, 2015 11.38 11.47 11.38 11.47 115,316 -0.07(-0.61%)
Sep 11, 2015 11.38 11.54 11.38 11.54 20,214 +0.31(+2.76%)
Sep 10, 2015 11.23 11.38 11.22 11.23 37,121 -0.21(-1.84%)
Sep 09, 2015 11.73 11.73 11.43 11.44 37,541 +0.41(+3.72%)
Sep 08, 2015 10.89 11.05 10.89 11.03 133,300 +0.53(+5.05%)
Sep 04, 2015 10.50 10.50 10.50 0 -0.40(-3.67%)
Sep 03, 2015 10.98 11.09 10.88 10.90 34,420 +0.05(+0.51%)
Sep 02, 2015 10.81 10.85 10.67 10.85 29,263 +0.01(+0.05%)
Sep 01, 2015 11.00 11.00 10.84 10.84 77,717 -0.49(-4.32%)
Aug 31, 2015 11.23 11.43 11.23 11.33 659,208 -0.16(-1.39%)
Aug 28, 2015 11.58 11.58 11.43 11.49 82,668 -0.50(-4.17%)
Aug 27, 2015 11.73 12.05 11.73 11.99 120,531 +0.28(+2.39%)
Aug 26, 2015 11.54 11.71 11.33 11.71 76,919 -0.04(-0.34%)
Aug 25, 2015 11.93 12.15 11.75 11.75 101,535 +0.06(+0.51%)
Aug 24, 2015 11.36 11.98 11.36 11.69 99,026 -0.53(-4.34%)
Aug 21, 2015 12.45 12.45 12.22 12.22 39,884 -0.28(-2.24%)
Aug 20, 2015 12.56 12.56 12.50 12.50 48,486 -0.19(-1.50%)
Aug 19, 2015 12.75 12.91 12.66 12.69 54,104 -0.30(-2.31%)
Aug 18, 2015 12.88 13.01 12.88 12.99 27,746 -0.20(-1.52%)
Aug 17, 2015 13.11 13.19 13.03 13.19 16,881 -0.12(-0.86%)
Aug 14, 2015 13.31 13.32 13.25 13.30 19,022 +0.08(+0.64%)
Aug 13, 2015 13.13 13.25 13.13 13.22 24,671 -0.03(-0.23%)
Aug 12, 2015 13.32 13.32 13.14 13.25 16,375 -0.20(-1.49%)
Aug 11, 2015 13.43 13.45 13.36 13.45 10,882 -0.25(-1.82%)
Aug 10, 2015 13.65 13.71 13.64 13.70 20,524 +0.11(+0.81%)
Aug 07, 2015 13.71 13.71 13.58 13.59 11,633 +0.15(+1.15%)
Aug 06, 2015 13.42 13.46 13.41 13.44 18,780 -0.09(-0.70%)
Aug 05, 2015 13.70 13.70 13.51 13.53 12,084 +0.03(+0.22%)
Aug 04, 2015 13.55 13.62 13.49 13.50 18,201 -0.03(-0.22%)
Aug 03, 2015 13.52 13.53 13.48 13.53 21,120 -0.07(-0.51%)
Jul 31, 2015 13.66 13.70 13.52 13.60 13,916 -0.03(-0.18%)
Jul 30, 2015 13.54 13.65 13.54 13.62 5,758 -0.12(-0.91%)
Jul 29, 2015 13.68 13.83 13.68 13.75 393,329 -0.04(-0.25%)
Jul 28, 2015 13.65 13.80 13.57 13.79 21,667 +0.21(+1.58%)
Jul 27, 2015 13.57 13.71 13.56 13.57 31,559 -0.47(-3.35%)
Jul 24, 2015 14.15 14.21 14.01 14.04 24,380 -0.20(-1.40%)
Jul 23, 2015 14.28 14.36 14.22 14.24 13,655 -0.00(-0.02%)
Jul 22, 2015 14.24 14.32 14.23 14.24 31,699 -0.10(-0.71%)
Jul 21, 2015 14.61 14.61 14.33 14.35 21,200 +0.01(+0.03%)
Jul 20, 2015 14.26 14.42 14.26 14.34 16,668 -0.12(-0.83%)
Jul 17, 2015 14.51 14.51 14.39 14.46 292,494 +0.12(+0.84%)
Jul 16, 2015 14.27 14.34 14.27 14.34 15,600 +0.12(+0.84%)
Jul 15, 2015 14.36 14.36 14.18 14.22 15,013 -0.26(-1.80%)
Jul 14, 2015 14.27 14.51 14.27 14.48 22,319 -0.03(-0.21%)
Jul 13, 2015 14.48 14.68 14.45 14.51 30,213 +0.07(+0.46%)
Jul 10, 2015 14.31 14.47 14.31 14.44 262,683 +0.52(+3.76%)
Jul 09, 2015 14.06 14.06 13.80 13.92 60,642 +0.27(+1.98%)
Jul 08, 2015 13.63 14.02 13.50 13.65 155,199 -1.16(-7.83%)
Jul 07, 2015 15.07 15.08 14.39 14.81 122,658 -0.62(-4.02%)
Jul 06, 2015 15.55 15.58 15.41 15.43 74,713 -0.73(-4.52%)
Jul 02, 2015 16.16 16.16 16.16 0 +0.11(+0.69%)
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.