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 )

10.61 -0.03 (-0.28%)
Streaming Delayed Price Updated: 11:27 AM EDT, Apr 19, 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 (%)
Nov 30, 2022 8.816 8.850 8.790 8.832 51,679 +0.06(+0.71%)
Nov 29, 2022 8.590 8.800 8.590 8.770 75,056 +0.21(+2.45%)
Nov 28, 2022 8.570 8.630 8.550 8.560 70,582 -0.16(-1.83%)
Nov 25, 2022 8.715 8.740 8.680 8.720 15,646 +0.16(+1.87%)
Nov 23, 2022 8.560 8.580 8.540 8.560 60,434 +0.01(+0.12%)
Nov 22, 2022 8.530 8.550 8.510 8.550 131,135 +0.17(+2.03%)
Nov 21, 2022 8.386 8.430 8.380 8.380 108,238 +0.03(+0.36%)
Nov 18, 2022 8.390 8.490 8.320 8.350 55,927 -0.15(-1.76%)
Nov 17, 2022 8.590 8.590 8.420 8.500 82,412 +0.07(+0.88%)
Nov 16, 2022 8.420 8.480 8.420 8.426 50,371 -0.12(-1.37%)
Nov 15, 2022 8.580 8.610 8.520 8.543 80,718 +0.13(+1.58%)
Nov 14, 2022 8.370 8.450 8.370 8.410 68,984 -0.08(-0.94%)
Nov 11, 2022 8.525 8.540 8.480 8.490 64,693 +0.06(+0.71%)
Nov 10, 2022 8.420 8.430 8.370 8.430 124,453 +0.13(+1.57%)
Nov 09, 2022 8.580 8.580 8.300 8.300 85,704 -0.07(-0.84%)
Nov 08, 2022 8.140 8.370 8.140 8.370 243,919 +0.04(+0.48%)
Nov 07, 2022 8.295 8.340 8.290 8.330 185,887 +0.08(+0.97%)
Nov 04, 2022 8.150 8.260 8.150 8.250 81,545 +0.22(+2.74%)
Nov 03, 2022 8.020 8.030 7.980 8.030 139,330 +0.01(+0.12%)
Nov 02, 2022 8.140 8.140 8.000 8.020 128,217 -0.04(-0.50%)
Nov 01, 2022 8.075 8.090 8.020 8.060 195,155 +0.02(+0.25%)
Oct 31, 2022 7.980 8.100 7.980 8.040 140,086 -0.25(-3.02%)
Oct 28, 2022 8.260 8.300 8.220 8.290 98,285 +0.04(+0.52%)
Oct 27, 2022 8.245 8.260 8.230 8.247 166,714 -0.03(-0.33%)
Oct 26, 2022 8.180 8.290 8.160 8.274 128,157 -0.05(-0.64%)
Oct 25, 2022 8.290 8.350 8.290 8.328 202,226 +0.10(+1.18%)
Oct 24, 2022 8.200 8.260 8.180 8.230 240,027 -0.23(-2.72%)
Oct 21, 2022 8.400 8.500 8.370 8.460 152,590 +0.13(+1.56%)
Oct 20, 2022 8.600 8.600 8.300 8.330 187,600 +0.13(+1.59%)
Oct 19, 2022 8.190 8.240 8.190 8.200 145,064 -0.01(-0.12%)
Oct 18, 2022 8.254 8.260 8.190 8.210 288,806 -0.06(-0.73%)
Oct 17, 2022 8.060 8.300 8.060 8.270 207,764 +0.19(+2.35%)
Oct 14, 2022 8.138 8.140 8.070 8.080 150,678 -0.05(-0.62%)
Oct 13, 2022 8.023 8.150 7.980 8.130 364,413 -0.02(-0.25%)
Oct 12, 2022 8.161 8.161 8.120 8.150 154,946 +0.01(+0.12%)
Oct 11, 2022 7.980 8.200 7.980 8.140 222,740 -0.06(-0.73%)
Oct 10, 2022 8.270 8.280 8.200 8.200 196,079 -0.07(-0.85%)
Oct 07, 2022 8.281 8.290 8.260 8.270 85,582 -0.06(-0.67%)
Oct 06, 2022 8.330 8.340 8.300 8.326 139,596 -0.05(-0.64%)
Oct 05, 2022 8.170 8.380 8.170 8.380 259,493 +0.17(+2.07%)
Oct 04, 2022 8.120 8.250 8.120 8.210 350,396 +0.12(+1.48%)
Oct 03, 2022 8.090 8.120 8.080 8.090 173,097 -0.04(-0.49%)
Sep 30, 2022 8.170 8.170 8.104 8.130 195,858 +0.08(+0.99%)
Sep 29, 2022 8.010 8.100 8.000 8.050 249,111 -0.10(-1.23%)
Sep 28, 2022 8.180 8.180 8.100 8.150 221,075 -0.09(-1.09%)
Sep 27, 2022 8.050 8.370 8.050 8.240 256,289 -0.13(-1.55%)
Sep 26, 2022 8.395 8.430 8.360 8.370 200,572 -0.11(-1.30%)
Sep 23, 2022 8.450 8.480 8.430 8.480 111,217 +0.03(+0.31%)
Sep 22, 2022 8.430 8.470 8.420 8.454 150,337 -0.05(-0.54%)
Sep 21, 2022 8.390 8.500 8.390 8.500 175,779 +0.03(+0.35%)
Sep 20, 2022 8.720 8.720 8.460 8.470 157,265 -0.03(-0.35%)
Sep 19, 2022 8.460 8.500 8.450 8.500 155,606 +0.01(+0.12%)
Sep 16, 2022 8.390 8.490 8.390 8.490 125,933 +0.02(+0.24%)
Sep 15, 2022 8.470 8.520 8.440 8.470 84,726 -0.06(-0.70%)
Sep 14, 2022 8.505 8.540 8.505 8.530 65,036 +0.08(+0.95%)
Sep 13, 2022 8.570 8.580 8.450 8.450 144,409 -0.23(-2.65%)
Sep 12, 2022 8.656 8.680 8.630 8.680 59,013 +0.07(+0.81%)
Sep 09, 2022 8.615 8.628 8.600 8.610 71,883 +0.07(+0.82%)
Sep 08, 2022 8.545 8.820 8.510 8.540 205,728 -0.03(-0.35%)
Sep 07, 2022 8.568 8.610 8.550 8.570 159,494 +0.05(+0.59%)
Sep 06, 2022 8.390 8.547 8.390 8.520 172,855 -0.10(-1.13%)
Sep 02, 2022 8.659 8.690 8.610 8.617 64,082 -0.10(-1.18%)
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.