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 (%)
Nov 29, 2019 10.02 10.07 10.00 10.00 56,400 -0.29(-2.82%)
Nov 27, 2019 10.22 10.31 10.22 10.29 14,900 +0.04(+0.39%)
Nov 26, 2019 10.21 10.31 10.21 10.25 33,811 +0.02(+0.20%)
Nov 25, 2019 10.18 10.28 10.18 10.23 47,781 +0.06(+0.59%)
Nov 22, 2019 10.15 10.19 10.15 10.17 23,200 +0.02(+0.15%)
Nov 21, 2019 10.19 10.19 10.12 10.15 85,150 -0.07(-0.64%)
Nov 20, 2019 10.33 10.33 10.20 10.22 15,973 -0.09(-0.87%)
Nov 19, 2019 10.28 10.34 10.28 10.31 53,115 +0.20(+1.94%)
Nov 18, 2019 10.07 10.15 10.07 10.11 28,137 +0.04(+0.44%)
Nov 15, 2019 10.08 10.09 10.07 10.07 122,100 +0.00(+0.00%)
Nov 14, 2019 10.07 10.09 10.06 10.07 40,129 -0.00(-0.05%)
Nov 13, 2019 10.17 10.17 10.04 10.07 27,203 -0.16(-1.52%)
Nov 12, 2019 10.26 10.27 10.22 10.23 16,661 -0.10(-0.97%)
Nov 11, 2019 10.14 10.40 10.14 10.33 10,700 -0.22(-2.08%)
Nov 08, 2019 10.54 10.56 10.51 10.55 17,600 -0.02(-0.23%)
Nov 07, 2019 10.63 10.64 10.55 10.57 23,153 +0.06(+0.61%)
Nov 06, 2019 10.51 10.55 10.48 10.51 25,913 -0.01(-0.10%)
Nov 05, 2019 10.51 10.60 10.51 10.52 25,867 +0.00(+0.03%)
Nov 04, 2019 10.55 10.77 10.50 10.52 40,983 +0.16(+1.52%)
Nov 01, 2019 10.30 10.38 10.30 10.36 30,500 +0.22(+2.22%)
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%)
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.