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 )

11.32 +0.05 (+0.44%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 7, 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 (%)
Sep 29, 2023 9.000 9.000 8.640 8.650 58,901 +0.09(+0.99%)
Sep 28, 2023 8.550 8.575 8.540 8.565 65,497 -0.07(-0.75%)
Sep 27, 2023 8.640 8.650 8.570 8.630 59,558 +0.09(+1.05%)
Sep 26, 2023 8.610 8.610 8.415 8.540 56,554 -0.15(-1.73%)
Sep 25, 2023 8.750 8.700 8.660 8.690 47,812 -0.06(-0.69%)
Sep 22, 2023 8.790 8.790 8.750 8.750 53,447 +0.18(+2.10%)
Sep 21, 2023 8.610 8.620 8.550 8.570 64,688 -0.12(-1.38%)
Sep 20, 2023 8.400 8.735 8.400 8.690 93,283 -0.02(-0.28%)
Sep 19, 2023 8.735 8.750 8.700 8.714 75,913 +0.06(+0.74%)
Sep 18, 2023 8.630 8.660 8.620 8.650 42,363 +0.02(+0.17%)
Sep 15, 2023 8.650 8.657 8.620 8.635 66,100 +0.04(+0.41%)
Sep 14, 2023 8.600 8.620 8.590 8.600 60,663 +0.09(+1.06%)
Sep 13, 2023 8.472 8.570 8.472 8.510 62,291 -0.04(-0.47%)
Sep 12, 2023 8.530 8.560 8.510 8.550 80,751 +0.04(+0.47%)
Sep 11, 2023 8.500 8.559 8.500 8.510 108,083 +0.04(+0.47%)
Sep 08, 2023 8.460 8.470 8.460 8.470 102,519 +0.01(+0.12%)
Sep 07, 2023 8.470 8.500 8.395 8.460 124,683 -0.12(-1.40%)
Sep 06, 2023 8.595 8.610 8.560 8.580 86,086 +0.11(+1.30%)
Sep 05, 2023 8.490 8.510 8.460 8.470 161,814 -0.05(-0.59%)
Sep 01, 2023 8.160 8.580 8.160 8.520 65,010 +0.06(+0.71%)
Aug 31, 2023 8.470 8.500 8.430 8.460 73,328 -0.10(-1.21%)
Aug 30, 2023 8.700 8.700 8.350 8.564 43,557 -0.06(-0.65%)
Aug 29, 2023 8.500 8.640 8.500 8.620 84,969 +0.14(+1.65%)
Aug 28, 2023 8.525 8.525 8.450 8.480 87,887 +0.12(+1.44%)
Aug 25, 2023 8.350 8.390 8.350 8.360 82,531 +0.08(+0.97%)
Aug 24, 2023 8.317 8.330 8.270 8.280 126,563 -0.07(-0.84%)
Aug 23, 2023 8.570 8.570 8.310 8.350 148,530 +0.09(+1.15%)
Aug 22, 2023 8.570 8.570 8.230 8.255 166,104 -0.00(-0.06%)
Aug 21, 2023 8.240 8.280 8.230 8.260 167,477 -0.08(-0.96%)
Aug 18, 2023 8.360 8.378 8.340 8.340 113,652 -0.04(-0.48%)
Aug 17, 2023 8.790 8.790 8.380 8.380 216,135 -0.02(-0.24%)
Aug 16, 2023 8.410 8.434 8.380 8.400 196,166 -0.12(-1.41%)
Aug 15, 2023 8.560 8.570 8.520 8.520 145,542 -0.08(-0.93%)
Aug 14, 2023 8.600 8.610 8.547 8.600 152,664 -0.14(-1.60%)
Aug 11, 2023 9.050 9.050 8.700 8.740 81,539 -0.09(-1.02%)
Aug 10, 2023 8.900 8.930 8.790 8.830 94,042 -0.02(-0.23%)
Aug 09, 2023 8.570 8.860 8.570 8.850 158,607 +0.05(+0.57%)
Aug 08, 2023 8.750 8.828 8.740 8.800 124,873 -0.07(-0.79%)
Aug 07, 2023 9.200 9.200 8.840 8.870 124,202 +0.07(+0.80%)
Aug 04, 2023 8.856 8.910 8.790 8.800 137,829 -0.21(-2.35%)
Aug 03, 2023 8.990 9.020 8.980 9.012 114,648 +0.11(+1.26%)
Aug 02, 2023 8.950 8.955 8.850 8.900 53,396 -0.19(-2.09%)
Aug 01, 2023 8.850 9.150 8.850 9.090 110,627 -0.16(-1.73%)
Jul 31, 2023 9.230 9.270 9.220 9.250 42,752 +0.11(+1.19%)
Jul 28, 2023 9.050 9.170 9.050 9.141 81,793 +0.18(+2.02%)
Jul 27, 2023 8.970 8.983 8.930 8.960 158,931 +0.07(+0.79%)
Jul 26, 2023 8.900 8.950 8.860 8.890 27,904 -0.06(-0.67%)
Jul 25, 2023 8.900 8.990 8.900 8.950 49,852 +0.17(+1.94%)
Jul 24, 2023 8.960 8.960 8.690 8.780 100,355 -0.02(-0.23%)
Jul 21, 2023 8.829 8.830 8.790 8.800 46,177 +0.06(+0.69%)
Jul 20, 2023 8.740 8.770 8.740 8.740 116,692 +0.02(+0.17%)
Jul 19, 2023 8.727 8.800 8.710 8.725 54,602 -0.04(-0.40%)
Jul 18, 2023 8.790 8.820 8.750 8.760 90,025 -0.09(-1.06%)
Jul 17, 2023 8.940 8.940 8.830 8.854 58,448 -0.02(-0.18%)
Jul 14, 2023 8.960 8.960 8.870 8.870 66,301 +0.07(+0.80%)
Jul 13, 2023 8.980 8.980 8.800 8.800 85,736 +0.01(+0.17%)
Jul 12, 2023 8.760 8.790 8.750 8.786 66,360 +0.07(+0.75%)
Jul 11, 2023 8.770 8.770 8.690 8.720 189,411 -0.04(-0.41%)
Jul 10, 2023 8.750 8.780 8.717 8.756 78,922 -0.07(-0.78%)
Jul 07, 2023 8.800 8.850 8.790 8.825 173,106 +0.02(+0.28%)
Jul 06, 2023 8.900 8.900 8.790 8.800 108,175 -0.30(-3.25%)
Jul 05, 2023 9.340 9.340 9.050 9.095 133,891 -1.01(-10.04%)
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.