Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bank of China Ltd Ad ADR (OP: BACHY )

10.97 -0.09 (-0.81%)
Streaming Delayed Price Updated: 2:43 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 9.960 10.02 9.930 9.930 93,287 -0.02(-0.20%)
Mar 30, 2022 9.950 9.950 9.920 9.950 50,580 +0.15(+1.53%)
Mar 29, 2022 9.760 9.900 9.750 9.800 39,563 +0.13(+1.34%)
Mar 28, 2022 9.670 9.680 9.580 9.670 40,002 +0.01(+0.10%)
Mar 25, 2022 9.648 9.670 9.590 9.660 53,066 +0.12(+1.26%)
Mar 24, 2022 9.640 9.640 9.510 9.540 24,831 +0.06(+0.63%)
Mar 23, 2022 9.670 9.670 9.480 9.480 85,746 -0.06(-0.63%)
Mar 22, 2022 9.514 9.580 9.500 9.540 70,261 +0.07(+0.74%)
Mar 21, 2022 9.420 9.470 9.400 9.470 36,754 -0.09(-0.94%)
Mar 18, 2022 9.430 9.580 9.410 9.560 124,983 +0.13(+1.38%)
Mar 17, 2022 9.510 9.595 9.350 9.430 92,671 -0.12(-1.26%)
Mar 16, 2022 9.270 9.557 9.210 9.550 199,608 +0.40(+4.37%)
Mar 15, 2022 8.890 9.180 8.890 9.150 276,667 -0.11(-1.21%)
Mar 14, 2022 9.060 9.440 9.060 9.262 115,619 -0.05(-0.52%)
Mar 11, 2022 9.493 9.493 9.300 9.310 75,855 -0.04(-0.39%)
Mar 10, 2022 9.250 9.370 9.250 9.346 72,136 +0.10(+1.04%)
Mar 09, 2022 9.000 9.350 9.000 9.250 107,963 -0.04(-0.43%)
Mar 08, 2022 9.320 9.410 9.220 9.290 67,132 -0.05(-0.54%)
Mar 07, 2022 9.500 9.500 9.300 9.340 143,272 -0.19(-2.02%)
Mar 04, 2022 9.522 9.550 9.440 9.533 78,672 +0.03(+0.35%)
Mar 03, 2022 9.440 9.630 9.420 9.500 68,482 +0.00(+0.00%)
Mar 02, 2022 9.515 9.530 9.470 9.500 49,017 -0.05(-0.52%)
Mar 01, 2022 9.560 9.610 9.500 9.550 101,768 -0.13(-1.34%)
Feb 28, 2022 9.590 9.720 9.590 9.680 50,315 -0.06(-0.59%)
Feb 25, 2022 9.650 9.750 9.660 9.738 137,814 +0.04(+0.44%)
Feb 24, 2022 9.390 9.720 9.390 9.694 95,084 -0.16(-1.58%)
Feb 23, 2022 9.920 9.920 9.830 9.850 78,665 -0.15(-1.50%)
Feb 22, 2022 9.650 10.00 9.650 10.00 27,301 -0.01(-0.14%)
Feb 18, 2022 10.01 0 +0.06(+0.64%)
Feb 17, 2022 9.650 9.980 9.650 9.950 72,748 -0.10(-1.00%)
Feb 16, 2022 10.07 10.10 10.02 10.05 31,686 +0.16(+1.59%)
Feb 15, 2022 9.880 9.900 9.840 9.893 22,741 -0.22(-2.15%)
Feb 14, 2022 10.20 10.30 10.08 10.11 91,034 -0.05(-0.49%)
Feb 11, 2022 10.19 10.23 10.15 10.16 74,336 +0.03(+0.30%)
Feb 10, 2022 10.41 10.41 10.07 10.13 686,000 +0.06(+0.60%)
Feb 09, 2022 10.05 10.09 10.04 10.07 37,733 +0.01(+0.10%)
Feb 08, 2022 10.38 10.38 9.980 10.06 42,526 +0.14(+1.41%)
Feb 07, 2022 10.27 10.27 9.910 9.920 41,471 +0.16(+1.64%)
Feb 04, 2022 9.760 9.800 9.728 9.760 54,520 +0.01(+0.10%)
Feb 03, 2022 9.780 9.700 9.750 40,552 -0.03(-0.31%)
Feb 02, 2022 10.19 10.19 9.724 9.780 41,766 +0.04(+0.41%)
Feb 01, 2022 10.05 10.10 9.690 9.740 50,387 +0.03(+0.31%)
Jan 31, 2022 9.650 9.740 9.650 9.710 75,940 +0.02(+0.24%)
Jan 28, 2022 9.660 9.700 9.650 9.687 70,383 +0.06(+0.59%)
Jan 27, 2022 9.600 9.680 9.600 9.630 20,234 +0.01(+0.12%)
Jan 26, 2022 9.620 9.698 9.600 9.618 135,039 -0.07(-0.69%)
Jan 25, 2022 9.660 9.850 9.630 9.685 89,861 +0.07(+0.68%)
Jan 24, 2022 9.460 9.625 9.460 9.620 93,342 +0.02(+0.21%)
Jan 21, 2022 9.610 9.920 9.560 9.600 60,956 +0.02(+0.21%)
Jan 20, 2022 9.610 9.660 9.580 9.580 121,194 -0.01(-0.10%)
Jan 19, 2022 9.460 9.670 9.460 9.590 58,580 +0.08(+0.84%)
Jan 18, 2022 9.250 9.593 9.250 9.510 46,025 -0.13(-1.35%)
Jan 14, 2022 9.640 0 -0.01(-0.10%)
Jan 13, 2022 9.760 9.760 9.600 9.650 62,507 +0.07(+0.75%)
Jan 12, 2022 9.730 9.730 9.500 9.578 23,106 +0.02(+0.19%)
Jan 11, 2022 9.560 9.560 9.510 9.560 84,728 +0.04(+0.45%)
Jan 10, 2022 9.450 9.523 9.440 9.518 112,825 +0.06(+0.61%)
Jan 07, 2022 9.380 9.480 9.380 9.460 45,158 +0.21(+2.27%)
Jan 06, 2022 9.280 9.320 9.220 9.250 31,572 -0.07(-0.75%)
Jan 05, 2022 9.230 9.370 9.230 9.320 42,894 +0.12(+1.35%)
Jan 04, 2022 9.100 9.240 9.100 9.196 44,034 +0.15(+1.61%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.