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 (%)
Feb 26, 2021 8.762 8.800 8.710 8.754 72,200 -0.06(-0.64%)
Feb 25, 2021 8.910 8.995 8.761 8.810 38,255 -0.10(-1.12%)
Feb 24, 2021 8.888 8.920 8.820 8.910 33,402 -0.07(-0.75%)
Feb 23, 2021 8.930 8.990 8.841 8.977 71,657 +0.18(+2.02%)
Feb 22, 2021 8.850 8.850 8.775 8.800 78,056 +0.02(+0.23%)
Feb 19, 2021 8.850 8.850 8.760 8.780 41,600 +0.02(+0.29%)
Feb 18, 2021 8.730 8.760 8.700 8.755 54,262 -0.10(-1.11%)
Feb 17, 2021 8.830 8.854 8.783 8.854 134,332 +0.11(+1.30%)
Feb 16, 2021 8.794 8.880 8.700 8.740 78,423 +0.04(+0.46%)
Feb 12, 2021 8.720 8.720 8.670 8.700 46,800 +0.03(+0.31%)
Feb 11, 2021 8.810 8.810 8.650 8.673 31,770 +0.09(+1.09%)
Feb 10, 2021 8.610 8.610 8.555 8.580 52,645 +0.10(+1.18%)
Feb 09, 2021 8.360 8.500 8.360 8.480 42,061 +0.01(+0.12%)
Feb 08, 2021 8.500 8.500 8.390 8.470 39,097 -0.03(-0.35%)
Feb 05, 2021 8.510 8.530 8.430 8.500 77,500 +0.03(+0.35%)
Feb 04, 2021 8.425 8.470 8.425 8.470 77,841 +0.04(+0.47%)
Feb 03, 2021 8.510 8.530 8.400 8.430 33,894 -0.09(-1.06%)
Feb 02, 2021 8.480 8.530 8.465 8.520 35,808 +0.07(+0.83%)
Feb 01, 2021 8.630 8.630 8.390 8.450 34,862 +0.00(+0.00%)
Jan 29, 2021 8.600 8.620 8.420 8.450 50,800 -0.24(-2.76%)
Jan 28, 2021 8.680 8.720 8.655 8.690 38,477 -0.02(-0.23%)
Jan 27, 2021 8.730 8.730 8.670 8.710 47,763 +0.01(+0.11%)
Jan 26, 2021 8.800 8.800 8.690 8.700 38,860 -0.07(-0.80%)
Jan 25, 2021 8.960 8.960 8.710 8.770 50,018 +0.03(+0.34%)
Jan 22, 2021 8.870 8.870 8.700 8.740 51,800 -0.19(-2.13%)
Jan 21, 2021 8.960 8.960 8.872 8.930 28,661 +0.00(+0.00%)
Jan 20, 2021 8.880 8.930 8.880 8.930 198,140 +0.06(+0.68%)
Jan 19, 2021 8.900 8.900 8.840 8.870 48,125 +0.17(+1.95%)
Jan 15, 2021 8.820 8.820 8.700 8.700 169,500 +0.00(+0.00%)
Jan 14, 2021 8.620 8.770 8.620 8.700 201,017 -0.03(-0.34%)
Jan 13, 2021 8.720 8.750 8.690 8.730 19,132 +0.04(+0.46%)
Jan 12, 2021 8.650 8.730 8.650 8.690 41,000 +0.04(+0.46%)
Jan 11, 2021 8.570 8.690 8.570 8.650 31,106 -0.01(-0.12%)
Jan 08, 2021 8.550 8.690 8.550 8.660 35,200 +0.11(+1.29%)
Jan 07, 2021 8.710 8.710 8.500 8.550 51,296 +0.05(+0.59%)
Jan 06, 2021 8.370 8.590 8.370 8.500 50,720 +0.05(+0.59%)
Jan 05, 2021 8.405 8.520 8.360 8.450 50,581 +0.16(+1.93%)
Jan 04, 2021 8.350 8.515 8.260 8.290 37,720 -0.16(-1.89%)
Dec 31, 2020 8.450 8.450 8.450 102,831 -0.04(-0.47%)
Dec 30, 2020 8.500 8.510 8.420 8.490 102,831 +0.02(+0.24%)
Dec 29, 2020 8.640 8.640 8.450 8.470 29,350 +0.02(+0.24%)
Dec 28, 2020 8.575 8.620 8.430 8.450 66,955 +0.24(+2.92%)
Dec 24, 2020 8.220 8.390 8.210 8.210 17,300 +0.09(+1.11%)
Dec 23, 2020 8.070 8.200 8.070 8.120 153,794 -0.11(-1.34%)
Dec 22, 2020 8.380 8.410 8.200 8.230 84,781 +0.02(+0.24%)
Dec 21, 2020 8.220 8.320 8.180 8.210 28,496 -0.11(-1.32%)
Dec 18, 2020 8.380 8.380 8.280 8.320 41,400 -0.07(-0.83%)
Dec 17, 2020 8.340 8.470 8.340 8.390 52,222 -0.05(-0.59%)
Dec 16, 2020 8.457 8.470 8.440 8.440 25,987 +0.00(+0.00%)
Dec 15, 2020 8.450 8.460 8.400 8.440 86,892 +0.02(+0.24%)
Dec 14, 2020 8.500 8.500 8.420 8.420 30,684 -0.06(-0.71%)
Dec 11, 2020 8.514 8.514 8.470 8.480 189,600 -0.07(-0.83%)
Dec 10, 2020 8.535 8.560 8.510 8.551 25,843 +0.00(+0.01%)
Dec 09, 2020 8.650 8.790 8.510 8.550 43,142 +0.03(+0.29%)
Dec 08, 2020 8.530 8.660 8.509 8.525 63,322 -0.13(-1.56%)
Dec 07, 2020 8.700 8.700 8.620 8.660 30,409 -0.07(-0.80%)
Dec 04, 2020 8.730 8.750 8.690 8.730 40,300 +0.02(+0.23%)
Dec 03, 2020 8.630 8.760 8.630 8.710 22,948 -0.07(-0.80%)
Dec 02, 2020 8.810 8.820 8.760 8.780 21,039 -0.06(-0.68%)
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.