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 )

12.33 -0.05 (-0.40%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 17, 2024 12.85 12.85 12.25 12.33 20,562 -0.05(-0.40%)
May 16, 2024 12.24 12.39 12.24 12.38 51,836 +0.58(+4.92%)
May 15, 2024 11.76 11.82 11.75 11.80 17,715 +0.11(+0.94%)
May 14, 2024 12.00 12.00 11.37 11.69 53,461 -0.16(-1.35%)
May 13, 2024 12.10 12.10 11.55 11.85 44,461 -0.02(-0.17%)
May 10, 2024 11.56 11.94 11.56 11.87 45,356 +0.38(+3.31%)
May 09, 2024 11.50 11.55 11.32 11.49 28,378 +0.07(+0.61%)
May 08, 2024 11.33 11.42 11.28 11.42 16,791 +0.10(+0.88%)
May 07, 2024 11.36 11.36 11.27 11.32 38,460 +0.05(+0.44%)
May 06, 2024 11.32 11.33 11.25 11.27 117,875 +0.12(+1.09%)
May 03, 2024 11.10 11.15 11.08 11.15 59,973 -0.00(-0.02%)
May 02, 2024 10.78 11.21 10.78 11.15 26,526 -0.05(-0.45%)
May 01, 2024 11.12 11.22 11.12 11.20 92,933 +0.07(+0.63%)
Apr 30, 2024 11.56 11.56 11.13 11.13 37,625 -0.31(-2.71%)
Apr 29, 2024 11.32 11.49 11.25 11.44 168,392 +0.46(+4.23%)
Apr 26, 2024 10.90 11.29 10.90 10.98 8,492 -0.08(-0.76%)
Apr 25, 2024 10.93 11.44 10.93 11.06 83,204 +0.13(+1.19%)
Apr 24, 2024 10.90 10.98 10.90 10.93 28,157 +0.01(+0.09%)
Apr 23, 2024 10.91 10.94 10.83 10.92 35,543 +0.10(+0.92%)
Apr 22, 2024 10.74 10.83 10.68 10.82 105,820 +0.14(+1.31%)
Apr 19, 2024 10.36 10.69 10.36 10.68 157,258 +0.04(+0.38%)
Apr 18, 2024 10.28 10.65 10.28 10.64 49,892 +0.29(+2.80%)
Apr 17, 2024 10.37 10.39 10.33 10.35 54,690 +0.04(+0.39%)
Apr 16, 2024 10.27 10.32 10.24 10.31 28,212 +0.04(+0.34%)
Apr 15, 2024 10.33 10.33 10.26 10.28 17,454 +0.02(+0.15%)
Apr 12, 2024 10.22 10.30 10.20 10.26 21,066 -0.19(-1.77%)
Apr 11, 2024 10.45 10.54 10.34 10.45 15,456 +0.00(+0.00%)
Apr 10, 2024 10.50 10.50 10.22 10.45 44,748 +0.01(+0.05%)
Apr 09, 2024 10.45 10.47 10.42 10.44 23,823 +0.02(+0.19%)
Apr 08, 2024 10.41 10.43 10.32 10.42 74,497 +0.12(+1.17%)
Apr 05, 2024 10.25 10.30 10.25 10.30 12,836 -0.02(-0.19%)
Apr 04, 2024 10.62 10.62 10.27 10.32 72,277 +0.06(+0.58%)
Apr 03, 2024 10.50 10.50 10.23 10.26 25,182 -0.21(-2.01%)
Apr 02, 2024 10.41 10.47 10.22 10.47 17,263 +0.17(+1.65%)
Apr 01, 2024 10.44 10.44 10.14 10.30 21,273 +0.20(+1.98%)
Mar 28, 2024 10.18 10.35 10.10 10.10 11,544 -0.22(-2.18%)
Mar 27, 2024 10.45 10.45 10.31 10.32 25,119 +0.02(+0.24%)
Mar 26, 2024 10.21 10.36 10.21 10.30 25,938 +0.07(+0.68%)
Mar 25, 2024 10.27 10.32 10.23 10.23 28,888 -0.14(-1.35%)
Mar 22, 2024 10.37 10.38 10.30 10.37 84,302 -0.06(-0.58%)
Mar 21, 2024 10.38 10.44 10.35 10.43 26,596 +0.20(+1.96%)
Mar 20, 2024 10.21 10.26 10.20 10.23 72,936 +0.11(+1.09%)
Mar 19, 2024 9.800 10.15 9.800 10.12 102,519 -0.01(-0.10%)
Mar 18, 2024 10.15 10.16 10.12 10.13 22,803 -0.02(-0.20%)
Mar 15, 2024 10.25 10.25 10.15 10.15 201,931 -0.04(-0.39%)
Mar 14, 2024 10.18 10.20 10.13 10.19 14,340 +0.05(+0.49%)
Mar 13, 2024 10.25 10.25 10.12 10.14 16,896 -0.07(-0.69%)
Mar 12, 2024 10.23 10.27 10.21 10.21 222,369 +0.04(+0.39%)
Mar 11, 2024 10.20 10.20 10.09 10.17 126,860 +0.12(+1.19%)
Mar 08, 2024 10.02 10.09 9.750 10.05 147,392 +0.13(+1.31%)
Mar 07, 2024 9.860 9.920 9.860 9.920 25,707 +0.10(+1.02%)
Mar 06, 2024 9.810 9.880 9.810 9.820 29,263 +0.13(+1.34%)
Mar 05, 2024 9.686 9.730 9.660 9.690 28,773 -0.02(-0.21%)
Mar 04, 2024 9.800 9.800 9.700 9.710 21,917 -0.07(-0.72%)
Mar 01, 2024 9.750 9.800 9.750 9.780 46,745 +0.04(+0.36%)
Feb 29, 2024 9.740 9.780 9.720 9.745 73,121 +0.00(+0.05%)
Feb 28, 2024 9.790 9.790 9.740 9.740 26,768 -0.21(-2.11%)
Feb 27, 2024 9.890 9.950 9.890 9.950 23,639 +0.05(+0.51%)
Feb 26, 2024 9.930 9.930 9.880 9.900 36,672 -0.14(-1.39%)
Feb 23, 2024 10.01 10.08 9.810 10.04 94,006 +0.05(+0.55%)
Feb 22, 2024 9.700 9.985 9.700 9.985 26,866 +0.07(+0.76%)
Feb 21, 2024 9.890 9.925 9.790 9.910 74,913 +0.18(+1.85%)
Feb 20, 2024 9.640 9.770 9.640 9.730 58,360 +0.21(+2.21%)
Feb 16, 2024 9.550 9.580 9.520 9.520 26,125 -0.02(-0.21%)
Feb 15, 2024 9.490 9.550 9.490 9.540 24,178 +0.08(+0.85%)
Feb 14, 2024 9.490 9.490 9.380 9.460 40,161 +0.08(+0.85%)
Feb 13, 2024 9.440 9.440 9.330 9.380 62,375 -0.08(-0.85%)
Feb 12, 2024 9.400 9.510 9.390 9.460 26,799 +0.11(+1.18%)
Feb 09, 2024 9.320 9.380 9.300 9.350 14,202 +0.00(+0.00%)
Feb 08, 2024 9.450 9.450 9.326 9.350 46,131 -0.26(-2.71%)
Feb 07, 2024 9.610 9.610 9.510 9.610 18,145 -0.01(-0.10%)
Feb 06, 2024 9.500 9.630 9.500 9.620 96,282 +0.32(+3.44%)
Feb 05, 2024 9.200 9.300 9.120 9.300 43,416 +0.10(+1.09%)
Feb 02, 2024 9.200 9.220 9.135 9.200 27,684 -0.11(-1.13%)
Feb 01, 2024 9.190 9.320 9.160 9.305 16,950 -0.04(-0.48%)
Jan 31, 2024 9.130 9.390 9.130 9.350 42,758 -0.03(-0.32%)
Jan 30, 2024 9.370 9.390 9.330 9.380 119,832 -0.09(-0.95%)
Jan 29, 2024 9.530 9.530 9.430 9.470 31,289 -0.03(-0.32%)
Jan 26, 2024 9.500 9.517 9.490 9.500 18,488 +0.06(+0.64%)
Jan 25, 2024 9.490 9.500 9.440 9.440 25,109 +0.00(+0.00%)
Jan 24, 2024 9.420 9.460 9.400 9.440 128,096 +0.35(+3.91%)
Jan 23, 2024 9.120 9.120 9.030 9.085 31,035 +0.10(+1.11%)
Jan 22, 2024 9.000 9.020 8.960 8.985 38,216 -0.20(-2.12%)
Jan 19, 2024 9.099 9.230 9.099 9.180 31,095 +0.01(+0.15%)
Jan 18, 2024 9.150 9.180 9.110 9.166 88,379 +0.16(+1.73%)
Jan 17, 2024 9.010 9.070 8.970 9.010 86,382 -0.19(-2.07%)
Jan 16, 2024 9.210 9.250 9.190 9.200 21,011 -0.12(-1.23%)
Jan 12, 2024 9.330 9.351 9.300 9.315 58,217 +0.00(+0.05%)
Jan 11, 2024 9.300 9.310 9.278 9.310 30,691 +0.03(+0.32%)
Jan 10, 2024 9.275 9.310 9.240 9.280 29,408 -0.02(-0.22%)
Jan 09, 2024 9.430 9.430 9.040 9.300 68,669 -0.04(-0.43%)
Jan 08, 2024 9.320 9.340 9.312 9.340 25,420 -0.09(-0.95%)
Jan 05, 2024 9.840 9.840 9.420 9.430 83,940 +0.00(+0.00%)
Jan 04, 2024 9.450 9.450 9.418 9.430 14,665 +0.01(+0.11%)
Jan 03, 2024 9.360 9.420 9.360 9.420 22,974 +0.01(+0.05%)
Jan 02, 2024 9.580 9.580 9.320 9.415 34,473 -0.05(-0.50%)
Dec 29, 2023 9.470 9.510 9.450 9.463 22,014 +0.01(+0.13%)
Dec 28, 2023 9.400 9.480 9.400 9.450 15,422 +0.11(+1.18%)
Dec 27, 2023 9.300 9.370 9.300 9.340 26,575 +0.12(+1.32%)
Dec 26, 2023 9.240 9.270 8.910 9.218 64,899 -0.05(-0.56%)
Dec 22, 2023 9.270 9.290 9.240 9.270 30,636 +0.00(+0.00%)
Dec 21, 2023 9.250 9.290 9.210 9.270 75,971 +0.24(+2.66%)
Dec 20, 2023 9.300 9.300 8.840 9.030 100,289 -0.24(-2.59%)
Dec 19, 2023 9.620 9.620 9.240 9.270 36,067 +0.08(+0.87%)
Dec 18, 2023 9.215 9.215 9.170 9.190 48,017 -0.07(-0.76%)
Dec 15, 2023 9.410 9.410 9.260 9.260 52,977 +0.02(+0.16%)
Dec 14, 2023 9.460 9.460 9.207 9.245 29,452 +0.11(+1.26%)
Dec 13, 2023 9.070 9.170 9.021 9.130 181,795 +0.07(+0.78%)
Dec 12, 2023 8.760 9.060 8.760 9.060 83,406 +0.11(+1.23%)
Dec 11, 2023 8.970 9.000 8.880 8.950 69,291 +0.02(+0.22%)
Dec 08, 2023 8.955 8.960 8.920 8.930 36,109 -0.04(-0.45%)
Dec 07, 2023 8.690 8.990 8.690 8.970 32,167 +0.01(+0.06%)
Dec 06, 2023 8.990 9.000 8.950 8.965 47,259 +0.02(+0.17%)
Dec 05, 2023 8.920 8.959 8.890 8.950 50,003 -0.09(-1.00%)
Dec 04, 2023 9.030 9.060 9.030 9.040 28,548 +0.01(+0.11%)
Dec 01, 2023 9.030 9.320 8.980 9.030 47,159 -0.12(-1.31%)
Nov 30, 2023 9.030 9.150 9.030 9.150 47,769 +0.10(+1.14%)
Nov 29, 2023 9.040 9.100 9.030 9.047 29,200 -0.07(-0.80%)
Nov 28, 2023 9.110 9.120 9.085 9.120 52,082 -0.07(-0.76%)
Nov 27, 2023 9.200 9.200 9.148 9.190 55,516 -0.01(-0.11%)
Nov 24, 2023 9.100 9.200 9.100 9.200 4,966 +0.03(+0.33%)
Nov 22, 2023 9.040 9.200 9.040 9.170 11,145 -0.02(-0.22%)
Nov 21, 2023 9.189 9.210 9.160 9.190 9,342 -0.07(-0.72%)
Nov 20, 2023 9.220 9.270 9.200 9.257 55,809 +0.21(+2.29%)
Nov 17, 2023 9.085 9.100 9.040 9.050 32,911 +0.00(+0.00%)
Nov 16, 2023 9.050 9.090 8.894 9.050 30,119 -0.17(-1.84%)
Nov 15, 2023 9.190 9.262 9.150 9.220 117,995 +0.10(+1.10%)
Nov 14, 2023 9.060 9.140 9.044 9.120 74,615 +0.13(+1.50%)
Nov 13, 2023 8.960 8.990 8.908 8.985 111,264 +0.15(+1.76%)
Nov 10, 2023 8.854 8.860 8.810 8.830 78,804 -0.02(-0.23%)
Nov 09, 2023 8.920 8.920 8.840 8.850 42,485 -0.04(-0.45%)
Nov 08, 2023 8.890 8.910 8.890 8.890 23,755 +0.00(+0.00%)
Nov 07, 2023 9.100 9.100 8.870 8.890 33,106 -0.04(-0.45%)
Nov 06, 2023 8.975 8.990 8.920 8.930 54,654 -0.08(-0.89%)
Nov 03, 2023 8.970 9.011 8.640 9.010 80,901 +0.06(+0.73%)
Nov 02, 2023 8.900 8.960 8.900 8.945 57,894 +0.12(+1.33%)
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.