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 )

12.38 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 16, 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, 2021 8.590 8.690 8.590 8.660 135,179 -0.04(-0.46%)
Nov 29, 2021 8.730 8.740 8.620 8.700 85,137 -0.04(-0.40%)
Nov 26, 2021 8.750 8.980 8.720 8.735 38,963 -0.14(-1.57%)
Nov 24, 2021 8.877 8.880 8.830 8.874 55,205 +0.00(+0.05%)
Nov 23, 2021 8.610 8.960 8.610 8.870 321,546 -0.02(-0.22%)
Nov 22, 2021 8.925 8.950 8.800 8.890 154,544 +0.00(+0.00%)
Nov 19, 2021 8.840 8.920 8.840 8.890 141,323 +0.04(+0.40%)
Nov 18, 2021 8.860 8.860 8.852 8.855 84,671 +0.01(+0.06%)
Nov 17, 2021 8.870 8.890 8.840 8.850 93,968 -0.01(-0.11%)
Nov 16, 2021 8.880 8.920 8.840 8.860 84,099 -0.01(-0.11%)
Nov 15, 2021 8.850 8.880 8.836 8.870 153,599 +0.06(+0.68%)
Nov 12, 2021 8.820 8.840 8.810 8.810 84,272 -0.03(-0.34%)
Nov 11, 2021 8.700 8.880 8.700 8.840 109,720 +0.11(+1.26%)
Nov 10, 2021 8.750 8.730 69,989 -0.04(-0.46%)
Nov 09, 2021 8.790 8.811 8.760 8.770 87,786 -0.06(-0.68%)
Nov 08, 2021 8.910 8.910 8.810 8.830 25,578 +0.09(+1.03%)
Nov 05, 2021 8.760 8.790 8.740 8.740 92,241 -0.05(-0.57%)
Nov 04, 2021 8.803 8.820 8.760 8.790 118,836 -0.10(-1.12%)
Nov 03, 2021 8.780 8.890 8.780 8.890 52,044 +0.05(+0.57%)
Nov 02, 2021 8.940 8.940 8.820 8.840 52,413 -0.04(-0.45%)
Nov 01, 2021 8.920 8.880 8.840 8.880 83,733 +0.00(+0.00%)
Oct 29, 2021 8.850 8.950 8.780 8.880 73,285 +0.02(+0.23%)
Oct 28, 2021 8.820 8.860 8.730 8.860 41,032 +0.03(+0.34%)
Oct 27, 2021 9.070 8.870 8.820 8.830 82,944 -0.07(-0.79%)
Oct 26, 2021 8.870 8.900 157,664 +0.03(+0.34%)
Oct 25, 2021 8.865 8.880 8.840 8.870 108,598 +0.00(+0.00%)
Oct 22, 2021 8.770 8.900 8.770 8.870 99,253 +0.03(+0.34%)
Oct 21, 2021 8.780 8.840 8.770 8.840 70,323 +0.04(+0.45%)
Oct 20, 2021 8.820 8.830 8.780 8.800 76,664 -0.09(-1.01%)
Oct 19, 2021 8.830 8.890 8.810 8.890 91,592 +0.17(+1.95%)
Oct 18, 2021 8.850 8.850 8.710 8.720 110,602 -0.09(-1.02%)
Oct 15, 2021 8.720 8.820 8.720 8.810 144,813 +0.05(+0.57%)
Oct 14, 2021 8.744 8.760 8.720 8.760 91,305 -0.03(-0.34%)
Oct 13, 2021 8.810 8.840 8.710 8.790 112,638 +0.04(+0.46%)
Oct 12, 2021 8.750 8.770 8.710 8.750 91,466 +0.12(+1.39%)
Oct 11, 2021 8.940 8.940 8.600 8.630 93,367 -0.08(-0.98%)
Oct 08, 2021 8.780 8.780 8.710 8.715 51,497 -0.05(-0.63%)
Oct 07, 2021 8.780 8.790 8.700 8.770 73,574 +0.07(+0.80%)
Oct 06, 2021 8.646 8.710 8.640 8.700 99,516 +0.00(+0.00%)
Oct 05, 2021 8.695 8.750 8.695 8.700 69,351 +0.07(+0.81%)
Oct 04, 2021 8.640 8.720 8.620 8.630 156,492 -0.13(-1.48%)
Oct 01, 2021 8.730 8.770 8.660 8.760 122,511 -0.03(-0.34%)
Sep 30, 2021 8.730 8.811 8.730 8.790 62,635 +0.04(+0.46%)
Sep 29, 2021 8.800 8.800 8.750 8.750 86,673 +0.08(+0.92%)
Sep 28, 2021 8.650 8.690 8.640 8.670 145,434 -0.03(-0.34%)
Sep 27, 2021 8.634 8.700 8.580 8.700 62,357 +0.10(+1.16%)
Sep 24, 2021 8.700 8.700 8.600 8.600 212,070 -0.13(-1.47%)
Sep 23, 2021 8.826 8.853 8.680 8.728 209,636 +0.01(+0.15%)
Sep 22, 2021 8.640 8.760 8.450 8.715 111,450 +0.07(+0.87%)
Sep 21, 2021 8.620 8.650 8.600 8.640 115,181 +0.04(+0.47%)
Sep 20, 2021 8.550 8.620 8.550 8.600 167,457 -0.20(-2.27%)
Sep 17, 2021 9.020 9.020 8.790 8.800 59,053 -0.11(-1.23%)
Sep 16, 2021 8.950 8.950 8.900 8.910 49,659 -0.09(-1.00%)
Sep 15, 2021 8.990 9.030 8.960 9.000 59,241 -0.01(-0.11%)
Sep 14, 2021 9.010 9.030 8.960 9.010 127,662 -0.15(-1.62%)
Sep 13, 2021 9.160 9.210 9.100 9.158 66,906 +0.17(+1.87%)
Sep 10, 2021 9.050 9.050 8.960 8.990 52,814 +0.11(+1.24%)
Sep 09, 2021 8.930 8.930 8.860 8.880 63,909 +0.03(+0.34%)
Sep 08, 2021 8.900 8.900 8.810 8.850 53,723 -0.03(-0.34%)
Sep 07, 2021 8.770 8.990 8.770 8.880 33,427 +0.12(+1.37%)
Sep 03, 2021 8.710 8.800 8.710 8.760 38,394 +0.06(+0.69%)
Sep 02, 2021 8.800 8.800 8.700 8.700 50,101 -0.08(-0.91%)
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.