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 )

11.42 +0.10 (+0.88%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 8, 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 (%)
Oct 31, 2019 10.18 10.20 10.10 10.13 34,266 -0.18(-1.70%)
Oct 30, 2019 10.29 10.37 10.22 10.31 7,807 +0.00(+0.00%)
Oct 29, 2019 10.39 10.39 10.27 10.31 21,637 -0.08(-0.77%)
Oct 28, 2019 10.39 10.40 10.36 10.39 10,608 +0.14(+1.37%)
Oct 25, 2019 10.23 10.27 10.21 10.25 25,400 +0.02(+0.20%)
Oct 24, 2019 10.21 10.25 10.20 10.23 32,352 +0.11(+1.13%)
Oct 23, 2019 9.900 10.20 9.900 10.12 20,594 +0.02(+0.16%)
Oct 22, 2019 10.11 10.17 10.10 10.10 36,450 -0.01(-0.10%)
Oct 21, 2019 10.07 10.11 10.07 10.11 32,170 +0.07(+0.70%)
Oct 18, 2019 10.05 10.10 10.03 10.04 44,200 -0.11(-1.08%)
Oct 17, 2019 9.960 10.16 9.960 10.15 34,027 +0.05(+0.50%)
Oct 16, 2019 10.13 10.14 10.07 10.10 22,037 +0.05(+0.55%)
Oct 15, 2019 10.03 10.07 10.02 10.04 48,317 +0.02(+0.16%)
Oct 14, 2019 10.08 10.08 9.980 10.03 20,806 +0.06(+0.59%)
Oct 11, 2019 10.04 10.05 9.970 9.970 26,200 +0.16(+1.63%)
Oct 10, 2019 9.790 9.850 9.730 9.810 48,138 +0.03(+0.26%)
Oct 09, 2019 9.770 9.820 9.760 9.785 30,569 +0.13(+1.40%)
Oct 08, 2019 9.600 9.650 9.600 9.650 52,940 +0.01(+0.10%)
Oct 07, 2019 9.650 9.690 9.640 9.640 43,911 -0.10(-1.03%)
Oct 04, 2019 9.870 9.870 9.700 9.740 40,700 -0.08(-0.81%)
Oct 03, 2019 9.820 9.820 9.696 9.820 60,821 +0.16(+1.66%)
Oct 02, 2019 9.660 9.690 9.660 9.660 36,375 -0.04(-0.46%)
Oct 01, 2019 9.698 9.740 9.670 9.705 31,509 -0.05(-0.56%)
Sep 30, 2019 9.700 9.800 9.700 9.760 30,726 +0.13(+1.35%)
Sep 27, 2019 9.620 9.730 9.600 9.630 47,700 -0.10(-1.03%)
Sep 26, 2019 9.600 9.780 9.600 9.730 21,693 -0.02(-0.21%)
Sep 25, 2019 9.708 9.790 9.708 9.750 45,258 +0.00(+0.00%)
Sep 24, 2019 9.794 9.820 9.710 9.750 38,430 -0.09(-0.91%)
Sep 23, 2019 9.870 9.910 9.820 9.840 74,086 -0.01(-0.10%)
Sep 20, 2019 10.02 10.02 9.690 9.850 27,700 -0.05(-0.56%)
Sep 19, 2019 9.925 9.950 9.900 9.905 59,646 -0.01(-0.05%)
Sep 18, 2019 10.15 10.15 9.910 9.910 33,473 -0.13(-1.34%)
Sep 17, 2019 10.05 10.07 10.00 10.04 44,638 -0.07(-0.74%)
Sep 16, 2019 10.23 10.23 10.09 10.12 22,787 -0.08(-0.78%)
Sep 13, 2019 10.12 10.21 10.12 10.20 49,000 +0.11(+1.06%)
Sep 12, 2019 10.21 10.21 10.05 10.09 25,808 -0.05(-0.46%)
Sep 11, 2019 10.12 10.14 10.05 10.14 85,664 +0.27(+2.74%)
Sep 10, 2019 9.840 9.930 9.840 9.870 145,299 +0.05(+0.51%)
Sep 09, 2019 9.859 9.859 9.810 9.820 48,617 +0.00(+0.00%)
Sep 06, 2019 9.760 9.840 9.760 9.820 51,900 +0.06(+0.61%)
Sep 05, 2019 9.750 9.810 9.750 9.760 73,695 +0.14(+1.46%)
Sep 04, 2019 9.570 9.670 9.570 9.620 121,952 +0.16(+1.75%)
Sep 03, 2019 9.500 9.500 9.450 9.455 98,490 -0.13(-1.41%)
Aug 30, 2019 9.310 9.620 9.310 9.590 85,900 +0.11(+1.16%)
Aug 29, 2019 9.400 9.510 9.400 9.480 773,117 +0.04(+0.42%)
Aug 28, 2019 9.560 9.560 9.340 9.440 83,606 +0.05(+0.53%)
Aug 27, 2019 9.520 9.520 9.380 9.390 120,875 -0.01(-0.11%)
Aug 26, 2019 9.250 9.450 9.250 9.400 51,646 +0.08(+0.86%)
Aug 23, 2019 9.430 9.461 9.300 9.320 92,600 -0.13(-1.38%)
Aug 22, 2019 9.491 9.491 9.420 9.450 72,530 -0.06(-0.63%)
Aug 21, 2019 9.530 9.570 9.510 9.510 72,871 +0.02(+0.21%)
Aug 20, 2019 9.490 9.540 9.480 9.490 382,042 -0.07(-0.73%)
Aug 19, 2019 9.560 9.600 9.550 9.560 80,119 +0.02(+0.21%)
Aug 16, 2019 9.430 9.540 9.430 9.540 161,800 +0.13(+1.38%)
Aug 15, 2019 9.424 9.490 9.400 9.410 172,032 +0.06(+0.64%)
Aug 14, 2019 9.345 9.450 9.340 9.350 180,978 -0.22(-2.30%)
Aug 13, 2019 9.430 9.620 9.430 9.570 162,301 +0.14(+1.48%)
Aug 12, 2019 9.480 9.480 9.400 9.430 60,284 -0.10(-1.05%)
Aug 09, 2019 9.630 9.630 9.500 9.530 178,700 -0.10(-1.04%)
Aug 08, 2019 9.606 9.660 9.600 9.630 100,809 +0.03(+0.35%)
Aug 07, 2019 9.570 9.620 9.490 9.596 84,667 -0.02(-0.21%)
Aug 06, 2019 9.630 9.640 9.530 9.616 155,042 +0.09(+0.91%)
Aug 05, 2019 9.460 9.760 9.460 9.530 154,649 -0.40(-4.03%)
Aug 02, 2019 9.790 9.947 9.790 9.930 56,800 +0.00(+0.00%)
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.