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 )

11.87 +0.38 (+3.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Jun 30, 2021 8.970 8.980 8.910 8.930 62,065 -0.03(-0.33%)
Jun 29, 2021 8.970 8.990 8.950 8.960 56,822 -0.05(-0.55%)
Jun 28, 2021 8.910 9.075 8.910 9.010 82,700 -0.08(-0.88%)
Jun 25, 2021 9.140 9.140 9.040 9.090 40,767 +0.07(+0.78%)
Jun 24, 2021 8.960 9.190 8.960 9.020 56,623 -0.01(-0.11%)
Jun 23, 2021 9.040 9.070 9.010 9.030 69,500 +0.04(+0.44%)
Jun 22, 2021 9.160 9.160 8.960 8.990 142,917 -0.07(-0.77%)
Jun 21, 2021 8.970 9.080 8.960 9.060 595,045 +0.10(+1.12%)
Jun 18, 2021 8.950 9.020 8.950 8.960 65,829 -0.05(-0.55%)
Jun 17, 2021 9.052 9.070 8.992 9.010 68,324 -0.01(-0.11%)
Jun 16, 2021 8.910 9.050 8.910 9.020 50,847 +0.13(+1.46%)
Jun 15, 2021 9.165 9.190 8.890 8.890 86,065 -0.16(-1.77%)
Jun 14, 2021 9.030 9.130 9.030 9.050 55,492 +0.00(+0.00%)
Jun 11, 2021 9.470 9.470 9.020 9.050 925,518 +0.01(+0.11%)
Jun 10, 2021 9.050 9.070 9.040 9.040 77,153 -0.10(-1.09%)
Jun 09, 2021 9.160 9.170 9.127 9.140 122,302 -0.01(-0.11%)
Jun 08, 2021 9.230 9.230 9.120 9.150 98,533 +0.04(+0.44%)
Jun 07, 2021 8.970 9.480 8.970 9.110 80,177 -0.13(-1.41%)
Jun 04, 2021 9.120 9.260 9.120 9.240 70,073 +0.06(+0.65%)
Jun 03, 2021 9.400 9.400 9.180 9.180 513,832 -0.12(-1.29%)
Jun 02, 2021 9.440 9.440 9.263 9.300 314,447 -0.03(-0.32%)
Jun 01, 2021 9.370 9.475 9.310 9.330 106,786 -0.10(-1.01%)
May 28, 2021 9.400 9.440 9.370 9.425 66,448 -0.00(-0.05%)
May 27, 2021 9.650 9.650 9.390 9.430 69,454 +0.00(+0.00%)
May 26, 2021 9.590 9.590 9.340 9.430 148,603 -0.70(-6.91%)
May 25, 2021 10.00 10.28 10.00 10.13 156,439 +0.09(+0.90%)
May 24, 2021 10.04 10.05 10.02 10.04 89,899 +0.04(+0.40%)
May 21, 2021 10.04 10.17 9.951 10.00 30,746 -0.04(-0.36%)
May 20, 2021 9.890 10.05 9.890 10.04 27,241 +0.05(+0.47%)
May 19, 2021 9.990 10.05 9.950 9.990 33,531 -0.03(-0.30%)
May 18, 2021 10.05 10.07 10.01 10.02 120,962 -0.03(-0.30%)
May 17, 2021 9.820 10.05 9.820 10.05 212,627 -0.04(-0.40%)
May 14, 2021 10.05 10.10 10.01 10.09 26,657 +0.02(+0.20%)
May 13, 2021 9.850 10.07 9.850 10.07 81,097 +0.16(+1.61%)
May 12, 2021 9.957 9.970 9.900 9.910 94,823 -0.10(-1.00%)
May 11, 2021 9.970 10.03 9.760 10.01 48,397 -0.02(-0.20%)
May 10, 2021 10.01 10.22 10.01 10.03 38,711 -0.04(-0.40%)
May 07, 2021 10.33 10.33 10.01 10.07 27,664 +0.10(+1.00%)
May 06, 2021 9.875 10.00 9.875 9.970 25,200 -0.03(-0.30%)
May 05, 2021 9.910 10.03 9.910 10.00 40,917 +0.10(+1.01%)
May 04, 2021 9.950 9.950 9.830 9.900 51,629 -0.05(-0.50%)
May 03, 2021 9.810 10.00 9.810 9.950 164,749 +0.04(+0.40%)
Apr 30, 2021 10.01 10.01 9.890 9.910 65,000 -0.17(-1.69%)
Apr 29, 2021 9.970 10.11 9.970 10.08 23,292 +0.07(+0.70%)
Apr 28, 2021 10.18 10.18 9.930 10.01 113,197 +0.03(+0.30%)
Apr 27, 2021 9.960 9.980 9.947 9.980 159,742 +0.10(+0.98%)
Apr 26, 2021 9.760 10.07 9.760 9.883 67,546 -0.22(-2.15%)
Apr 23, 2021 10.20 10.20 10.02 10.10 52,800 +0.06(+0.65%)
Apr 22, 2021 10.01 10.12 10.00 10.04 56,874 +0.01(+0.10%)
Apr 21, 2021 10.04 10.04 9.940 10.03 27,235 +0.03(+0.28%)
Apr 20, 2021 9.950 10.04 9.950 9.997 31,984 +0.04(+0.37%)
Apr 19, 2021 9.950 9.970 9.930 9.960 26,380 +0.05(+0.50%)
Apr 16, 2021 9.750 9.920 9.750 9.910 88,800 +0.05(+0.51%)
Apr 15, 2021 10.01 10.01 9.800 9.860 110,983 +0.01(+0.10%)
Apr 14, 2021 9.750 9.880 9.750 9.850 60,180 +0.12(+1.23%)
Apr 13, 2021 9.620 9.790 9.620 9.730 62,475 +0.08(+0.83%)
Apr 12, 2021 9.490 9.660 9.490 9.650 28,783 +0.06(+0.58%)
Apr 09, 2021 9.555 9.610 9.541 9.594 36,400 +0.00(+0.04%)
Apr 08, 2021 9.480 9.590 9.480 9.590 44,359 +0.12(+1.27%)
Apr 07, 2021 9.650 9.650 9.444 9.470 25,867 -0.04(-0.42%)
Apr 06, 2021 9.520 9.540 9.420 9.510 60,204 +0.02(+0.21%)
Apr 05, 2021 9.730 9.730 9.380 9.490 97,772 +0.02(+0.21%)
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.