Skip to main content

Bank of China Ltd Ad ADR (OP: BACHY )

11.80 -0.03 (-0.21%)
Streaming Delayed Price Updated: 3:57 PM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 12.28 12.28 11.78 11.80 45,039 -0.03(-0.21%)
Dec 04, 2024 11.79 11.85 11.73 11.83 136,928 +0.01(+0.08%)
Dec 03, 2024 11.82 11.86 11.80 11.82 40,667 +0.17(+1.42%)
Dec 02, 2024 11.56 11.68 11.56 11.65 36,626 -0.02(-0.13%)
Nov 29, 2024 11.57 11.87 11.57 11.67 46,788 +0.09(+0.78%)
Nov 27, 2024 11.20 11.70 11.20 11.58 31,625 +0.03(+0.26%)
Nov 26, 2024 11.20 11.78 11.20 11.55 42,072 -0.18(-1.53%)
Nov 25, 2024 11.79 11.87 11.56 11.73 42,924 +0.19(+1.65%)
Nov 22, 2024 11.54 11.58 11.53 11.54 47,963 -0.18(-1.53%)
Nov 21, 2024 11.40 11.74 11.40 11.72 31,605 -0.06(-0.52%)
Nov 20, 2024 11.78 11.79 11.76 11.78 17,628 -0.11(-0.88%)
Nov 19, 2024 11.87 12.04 11.85 11.88 30,864 -0.18(-1.45%)
Nov 18, 2024 12.02 12.06 12.02 12.06 49,885 +0.51(+4.42%)
Nov 15, 2024 11.30 11.60 11.20 11.55 26,368 +0.05(+0.43%)
Nov 14, 2024 11.20 11.54 11.20 11.50 45,324 -0.17(-1.46%)
Nov 13, 2024 11.80 11.80 11.50 11.67 33,727 +0.10(+0.86%)
Nov 12, 2024 11.63 11.63 11.55 11.57 29,915 -0.18(-1.53%)
Nov 11, 2024 11.73 11.75 11.37 11.75 27,984 -0.13(-1.09%)
Nov 08, 2024 12.29 12.29 11.85 11.88 43,740 -0.37(-3.02%)
Nov 07, 2024 11.80 12.29 11.80 12.25 32,758 +0.44(+3.76%)
Nov 06, 2024 11.73 11.84 11.73 11.81 19,867 -0.32(-2.67%)
Nov 05, 2024 12.07 12.13 12.07 12.13 33,906 +0.17(+1.42%)
Nov 04, 2024 11.98 12.15 11.83 11.96 9,969 -0.05(-0.44%)
Nov 01, 2024 12.00 12.07 11.99 12.01 20,514 +0.17(+1.46%)
Oct 31, 2024 11.87 12.00 11.76 11.84 31,412 -0.02(-0.17%)
Oct 30, 2024 11.82 12.15 11.57 11.86 25,499 -0.16(-1.33%)
Oct 29, 2024 12.15 12.15 12.02 12.02 7,642 +0.03(+0.25%)
Oct 28, 2024 11.66 12.25 11.66 11.99 65,679 -0.08(-0.66%)
Oct 25, 2024 11.69 12.14 11.69 12.07 14,929 -0.05(-0.42%)
Oct 24, 2024 12.60 12.60 12.04 12.12 32,369 +0.11(+0.92%)
Oct 23, 2024 12.38 12.38 11.70 12.01 45,410 -0.07(-0.58%)
Oct 22, 2024 12.06 12.33 12.01 12.08 38,809 +0.09(+0.75%)
Oct 21, 2024 12.01 12.54 11.90 11.99 20,520 -0.29(-2.36%)
Oct 18, 2024 12.18 12.32 12.01 12.28 11,976 +0.27(+2.28%)
Oct 17, 2024 12.01 12.05 11.94 12.01 50,883 -0.21(-1.75%)
Oct 16, 2024 12.17 12.30 11.78 12.22 22,997 +0.30(+2.52%)
Oct 15, 2024 12.03 12.07 11.92 11.92 59,447 -0.34(-2.77%)
Oct 14, 2024 12.36 12.38 12.24 12.26 68,102 +0.26(+2.17%)
Oct 11, 2024 12.35 12.35 11.76 12.00 132,768 -0.01(-0.08%)
Oct 10, 2024 11.60 12.04 11.60 12.01 14,479 +0.22(+1.87%)
Oct 09, 2024 11.50 11.90 11.50 11.79 76,108 -0.11(-0.92%)
Oct 08, 2024 11.97 12.10 11.52 11.90 187,377 -0.79(-6.23%)
Oct 07, 2024 12.25 12.70 12.25 12.69 114,090 +0.39(+3.17%)
Oct 04, 2024 12.29 12.33 12.23 12.30 39,858 +0.18(+1.49%)
Oct 03, 2024 12.04 12.22 12.03 12.12 39,803 -0.33(-2.65%)
Oct 02, 2024 12.37 12.49 12.17 12.45 149,941 +0.63(+5.33%)
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.