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:

Bank of China Ltd Ad ADR (OP: BACHY )

12.38 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 7.740 8.020 7.740 7.900 43,800 -0.14(-1.74%)
Oct 29, 2020 8.029 8.050 8.000 8.040 46,007 -0.05(-0.62%)
Oct 28, 2020 8.130 8.130 8.060 8.090 64,167 -0.20(-2.41%)
Oct 27, 2020 8.320 8.320 8.220 8.290 42,721 +0.02(+0.24%)
Oct 26, 2020 8.500 8.500 8.260 8.270 25,683 -0.11(-1.31%)
Oct 23, 2020 8.360 8.400 8.360 8.380 25,900 +0.02(+0.24%)
Oct 22, 2020 8.341 8.380 8.330 8.360 217,219 +0.18(+2.20%)
Oct 21, 2020 8.150 8.210 8.150 8.180 28,925 +0.03(+0.37%)
Oct 20, 2020 8.300 8.300 8.130 8.150 36,775 -0.10(-1.21%)
Oct 19, 2020 8.190 8.370 8.190 8.250 67,069 +0.04(+0.49%)
Oct 16, 2020 8.180 8.218 8.170 8.210 37,100 +0.26(+3.27%)
Oct 15, 2020 7.960 7.970 7.920 7.950 118,600 -0.06(-0.75%)
Oct 14, 2020 8.060 8.060 8.010 8.010 76,822 +0.05(+0.63%)
Oct 13, 2020 7.971 8.020 7.960 7.960 73,046 -0.06(-0.75%)
Oct 12, 2020 7.920 8.020 7.920 8.020 84,987 +0.30(+3.89%)
Oct 09, 2020 7.690 7.740 7.670 7.720 65,300 -0.05(-0.64%)
Oct 08, 2020 7.670 7.790 7.670 7.770 134,628 +0.06(+0.78%)
Oct 07, 2020 7.830 7.830 7.650 7.710 89,380 +0.07(+0.92%)
Oct 06, 2020 7.720 7.720 7.610 7.640 133,860 -0.09(-1.16%)
Oct 05, 2020 7.750 7.750 7.710 7.730 176,449 -0.06(-0.73%)
Oct 02, 2020 7.780 7.800 7.760 7.787 171,400 -0.03(-0.42%)
Oct 01, 2020 7.810 7.850 7.790 7.820 104,567 +0.09(+1.16%)
Sep 30, 2020 7.720 7.770 7.720 7.730 123,498 +0.02(+0.26%)
Sep 29, 2020 7.610 7.850 7.610 7.710 132,148 -0.12(-1.53%)
Sep 28, 2020 7.870 7.870 7.810 7.830 208,151 +0.12(+1.56%)
Sep 25, 2020 7.680 7.710 7.646 7.710 481,800 -0.05(-0.64%)
Sep 24, 2020 7.730 7.780 7.690 7.760 209,755 -0.05(-0.64%)
Sep 23, 2020 7.880 7.880 7.810 7.810 916,424 -0.15(-1.88%)
Sep 22, 2020 7.926 7.960 7.870 7.960 161,779 +0.00(+0.00%)
Sep 21, 2020 7.950 8.160 7.900 7.960 88,161 -0.07(-0.87%)
Sep 18, 2020 7.960 8.070 7.960 8.030 60,900 -0.02(-0.25%)
Sep 17, 2020 8.010 8.060 8.010 8.050 70,481 -0.02(-0.25%)
Sep 16, 2020 8.280 8.280 8.020 8.070 117,213 -0.12(-1.47%)
Sep 15, 2020 8.220 8.250 8.180 8.190 124,344 +0.08(+0.99%)
Sep 14, 2020 8.330 8.330 8.100 8.110 124,290 -0.02(-0.25%)
Sep 11, 2020 8.195 8.195 8.080 8.130 108,800 +0.05(+0.62%)
Sep 10, 2020 8.180 8.230 8.080 8.080 204,347 -0.18(-2.18%)
Sep 09, 2020 8.230 8.300 8.216 8.260 116,900 +0.08(+0.98%)
Sep 08, 2020 8.225 8.240 8.080 8.180 126,826 +0.20(+2.51%)
Sep 04, 2020 7.950 8.020 7.880 7.980 196,900 +0.02(+0.25%)
Sep 03, 2020 8.130 8.130 7.900 7.960 524,204 -0.01(-0.19%)
Sep 02, 2020 8.010 8.010 7.930 7.975 251,100 -0.09(-1.05%)
Sep 01, 2020 8.050 8.090 8.050 8.060 128,424 -0.02(-0.25%)
Aug 31, 2020 8.050 8.210 8.050 8.080 82,666 -0.16(-2.00%)
Aug 28, 2020 8.350 8.350 8.200 8.245 56,800 +0.01(+0.18%)
Aug 27, 2020 8.410 8.410 8.200 8.230 119,411 -0.07(-0.90%)
Aug 26, 2020 8.470 8.470 8.290 8.305 62,041 -0.04(-0.54%)
Aug 25, 2020 8.510 8.510 8.280 8.350 117,657 +0.04(+0.48%)
Aug 24, 2020 8.480 8.480 8.300 8.310 90,286 -0.02(-0.24%)
Aug 21, 2020 8.350 8.350 8.300 8.330 93,000 -0.02(-0.22%)
Aug 20, 2020 8.360 8.360 8.300 8.348 215,031 -0.02(-0.26%)
Aug 19, 2020 8.440 8.440 8.340 8.370 150,093 -0.07(-0.83%)
Aug 18, 2020 8.472 8.480 8.440 8.440 260,558 -0.08(-0.94%)
Aug 17, 2020 8.400 8.540 8.400 8.520 329,784 +0.14(+1.67%)
Aug 14, 2020 8.400 8.400 8.370 8.380 270,000 +0.00(+0.00%)
Aug 13, 2020 8.365 8.390 8.360 8.380 58,663 -0.07(-0.83%)
Aug 12, 2020 8.470 8.500 8.450 8.450 99,406 +0.14(+1.68%)
Aug 11, 2020 8.370 8.390 8.303 8.310 85,433 +0.03(+0.36%)
Aug 10, 2020 8.280 8.320 8.260 8.280 106,700 +0.06(+0.73%)
Aug 07, 2020 8.280 8.280 8.200 8.220 269,500 -0.12(-1.44%)
Aug 06, 2020 8.430 8.430 8.310 8.340 119,633 -0.09(-1.07%)
Aug 05, 2020 8.430 8.460 8.400 8.430 174,358 -0.01(-0.06%)
Aug 04, 2020 8.400 8.460 8.400 8.435 213,553 +0.20(+2.37%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.