Bank of China Ltd Ad ADR (OP: BACHY )

12.00 +0.16 (+1.31%)
Streaming Delayed Price Updated: 1:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 11.67 11.87 11.67 11.84 16,493 +0.03(+0.26%)
Jun 13, 2024 12.26 12.26 11.80 11.81 29,071 -0.04(-0.35%)
Jun 12, 2024 11.85 11.91 11.85 11.85 27,139 +0.05(+0.42%)
Jun 11, 2024 11.83 11.83 11.80 11.80 31,784 -0.24(-1.97%)
Jun 10, 2024 11.98 12.04 11.98 12.04 10,531 +0.06(+0.48%)
Jun 07, 2024 12.00 12.00 11.92 11.98 6,647 -0.01(-0.08%)
Jun 06, 2024 11.99 12.00 11.96 11.99 26,197 +0.01(+0.08%)
Jun 05, 2024 12.33 12.33 11.83 11.98 34,590 +0.13(+1.10%)
Jun 04, 2024 11.87 11.88 11.80 11.85 45,562 +0.04(+0.34%)
Jun 03, 2024 12.28 12.28 11.80 11.81 138,059 +0.03(+0.25%)
May 31, 2024 11.78 11.80 11.73 11.78 296,375 -0.14(-1.17%)
May 30, 2024 12.22 12.22 11.78 11.92 22,519 -0.07(-0.58%)
May 29, 2024 11.63 12.04 11.63 11.99 148,817 -0.28(-2.27%)
May 28, 2024 11.92 12.29 11.92 12.27 10,881 -0.18(-1.46%)
May 24, 2024 12.41 12.45 12.39 12.45 12,852 +0.11(+0.89%)
May 23, 2024 12.47 12.47 12.34 12.34 34,407 -0.22(-1.75%)
May 22, 2024 12.59 12.62 12.53 12.56 19,735 -0.05(-0.40%)
May 21, 2024 13.02 13.02 12.21 12.61 112,757 +0.17(+1.37%)
May 20, 2024 12.33 12.48 12.33 12.44 28,307 +0.11(+0.89%)
May 17, 2024 12.85 12.85 12.25 12.33 20,562 -0.05(-0.40%)
May 16, 2024 12.24 12.39 12.24 12.38 51,836 +0.58(+4.92%)
May 15, 2024 11.76 11.82 11.75 11.80 17,715 +0.11(+0.94%)
May 14, 2024 12.00 12.00 11.37 11.69 53,461 -0.16(-1.35%)
May 13, 2024 12.10 12.10 11.55 11.85 44,461 -0.02(-0.17%)
May 10, 2024 11.56 11.94 11.56 11.87 45,356 +0.38(+3.31%)
May 09, 2024 11.50 11.55 11.32 11.49 28,378 +0.07(+0.61%)
May 08, 2024 11.33 11.42 11.28 11.42 16,791 +0.10(+0.88%)
May 07, 2024 11.36 11.36 11.27 11.32 38,460 +0.05(+0.44%)
May 06, 2024 11.32 11.33 11.25 11.27 117,875 +0.12(+1.09%)
May 03, 2024 11.10 11.15 11.08 11.15 59,973 -0.00(-0.02%)
May 02, 2024 10.78 11.21 10.78 11.15 26,526 -0.05(-0.45%)
May 01, 2024 11.12 11.22 11.12 11.20 92,933 +0.07(+0.63%)
Apr 30, 2024 11.56 11.56 11.13 11.13 37,625 -0.31(-2.71%)
Apr 29, 2024 11.32 11.49 11.25 11.44 168,392 +0.46(+4.23%)
Apr 26, 2024 10.90 11.29 10.90 10.98 8,492 -0.08(-0.76%)
Apr 25, 2024 10.93 11.44 10.93 11.06 83,204 +0.13(+1.19%)
Apr 24, 2024 10.90 10.98 10.90 10.93 28,157 +0.01(+0.09%)
Apr 23, 2024 10.91 10.94 10.83 10.92 35,543 +0.10(+0.92%)
Apr 22, 2024 10.74 10.83 10.68 10.82 105,820 +0.14(+1.31%)
Apr 19, 2024 10.36 10.69 10.36 10.68 157,258 +0.04(+0.38%)
Apr 18, 2024 10.28 10.65 10.28 10.64 49,892 +0.29(+2.80%)
Apr 17, 2024 10.37 10.39 10.33 10.35 54,690 +0.04(+0.39%)
Apr 16, 2024 10.27 10.32 10.24 10.31 28,212 +0.04(+0.34%)
Apr 15, 2024 10.33 10.33 10.26 10.28 17,454 +0.02(+0.15%)
Apr 12, 2024 10.22 10.30 10.20 10.26 21,066 -0.19(-1.77%)
Apr 11, 2024 10.45 10.54 10.34 10.45 15,456 +0.00(+0.00%)
Apr 10, 2024 10.50 10.50 10.22 10.45 44,748 +0.01(+0.05%)
Apr 09, 2024 10.45 10.47 10.42 10.44 23,823 +0.02(+0.19%)
Apr 08, 2024 10.41 10.43 10.32 10.42 74,497 +0.12(+1.17%)
Apr 05, 2024 10.25 10.30 10.25 10.30 12,836 -0.02(-0.19%)
Apr 04, 2024 10.62 10.62 10.27 10.32 72,277 +0.06(+0.58%)
Apr 03, 2024 10.50 10.50 10.23 10.26 25,182 -0.21(-2.01%)
Apr 02, 2024 10.41 10.47 10.22 10.47 17,263 +0.17(+1.65%)
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.