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 )

10.82 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, Apr 22, 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 (%)
Jun 30, 2022 9.910 9.960 9.910 9.920 75,370 -0.03(-0.25%)
Jun 29, 2022 9.850 10.00 9.850 9.945 139,871 +0.04(+0.45%)
Jun 28, 2022 9.750 10.00 9.750 9.900 79,456 +0.06(+0.61%)
Jun 27, 2022 9.870 9.870 9.822 9.840 39,621 +0.02(+0.20%)
Jun 24, 2022 9.805 9.820 9.780 9.820 53,757 +0.03(+0.34%)
Jun 23, 2022 9.760 9.830 9.750 9.787 95,117 +0.05(+0.48%)
Jun 22, 2022 9.757 9.780 9.730 9.740 56,659 -0.14(-1.42%)
Jun 21, 2022 9.833 9.880 9.800 9.880 82,899 +0.25(+2.60%)
Jun 17, 2022 9.680 9.690 9.624 9.630 59,227 +0.03(+0.31%)
Jun 16, 2022 9.910 9.910 9.600 9.600 56,036 -0.16(-1.62%)
Jun 15, 2022 9.750 9.800 9.720 9.758 33,985 +0.05(+0.55%)
Jun 14, 2022 9.670 9.710 9.630 9.705 88,239 +0.13(+1.41%)
Jun 13, 2022 9.680 9.890 9.560 9.570 79,548 -0.15(-1.54%)
Jun 10, 2022 9.650 9.720 9.650 9.720 52,657 +0.04(+0.41%)
Jun 09, 2022 9.870 9.870 9.680 9.680 20,211 -0.11(-1.12%)
Jun 08, 2022 9.805 9.890 9.700 9.790 85,682 -0.06(-0.61%)
Jun 07, 2022 9.860 9.870 9.840 9.850 25,004 -0.05(-0.51%)
Jun 06, 2022 9.870 9.927 9.860 9.900 19,553 +0.04(+0.41%)
Jun 03, 2022 9.870 9.910 9.850 9.860 64,584 -0.02(-0.20%)
Jun 02, 2022 10.01 10.01 9.850 9.880 42,474 +0.03(+0.35%)
Jun 01, 2022 9.935 9.950 9.810 9.846 63,951 -0.06(-0.65%)
May 31, 2022 9.960 10.12 9.890 9.910 69,599 +0.03(+0.30%)
May 27, 2022 9.872 9.900 9.830 9.880 14,726 +0.04(+0.41%)
May 26, 2022 9.800 9.850 9.730 9.840 47,693 +0.12(+1.29%)
May 25, 2022 9.600 9.720 9.600 9.715 361,520 +0.00(+0.05%)
May 24, 2022 9.430 9.710 9.430 9.710 42,467 -0.03(-0.31%)
May 23, 2022 9.650 9.750 9.650 9.740 73,146 +0.07(+0.72%)
May 20, 2022 9.800 9.800 9.630 9.670 33,360 +0.07(+0.73%)
May 19, 2022 9.500 9.656 9.500 9.600 68,859 +0.11(+1.16%)
May 18, 2022 9.800 9.800 9.470 9.490 25,709 -0.07(-0.74%)
May 17, 2022 9.485 9.570 9.460 9.561 43,398 +0.05(+0.54%)
May 16, 2022 9.485 9.550 9.470 9.510 39,597 -0.08(-0.83%)
May 13, 2022 9.500 9.600 9.500 9.590 105,209 +0.16(+1.66%)
May 12, 2022 9.400 9.500 9.400 9.433 38,172 -0.07(-0.71%)
May 11, 2022 9.560 9.650 9.500 9.500 121,152 -0.07(-0.77%)
May 10, 2022 9.700 9.700 9.510 9.574 64,418 +0.09(+0.99%)
May 09, 2022 9.560 9.570 9.440 9.480 51,710 -0.14(-1.46%)
May 06, 2022 9.595 9.630 9.580 9.620 76,316 -0.04(-0.37%)
May 05, 2022 9.800 9.800 9.440 9.656 34,110 -0.21(-2.17%)
May 04, 2022 9.834 9.870 9.730 9.870 48,856 +0.05(+0.51%)
May 03, 2022 9.770 9.850 9.770 9.820 88,415 +0.15(+1.55%)
May 02, 2022 9.640 9.730 9.440 9.670 71,693 -0.01(-0.10%)
Apr 29, 2022 9.825 9.834 9.680 9.680 81,490 -0.15(-1.53%)
Apr 28, 2022 9.750 9.870 9.750 9.830 64,257 +0.17(+1.76%)
Apr 27, 2022 9.650 9.830 9.620 9.660 41,356 +0.02(+0.21%)
Apr 26, 2022 9.640 9.680 9.600 9.640 34,135 -0.22(-2.23%)
Apr 25, 2022 9.900 9.900 9.740 9.860 22,279 -0.02(-0.20%)
Apr 22, 2022 9.870 9.940 9.870 9.880 55,184 +0.01(+0.10%)
Apr 21, 2022 9.895 9.925 9.850 9.870 45,352 -0.06(-0.60%)
Apr 20, 2022 9.920 10.00 9.920 9.930 39,023 +0.02(+0.19%)
Apr 19, 2022 9.770 9.920 9.770 9.911 49,069 +0.09(+0.90%)
Apr 18, 2022 9.785 9.900 9.570 9.822 26,937 -0.05(-0.48%)
Apr 14, 2022 9.570 9.890 9.570 9.870 36,119 -0.08(-0.80%)
Apr 13, 2022 10.14 10.14 9.810 9.950 78,381 +0.05(+0.51%)
Apr 12, 2022 9.720 10.00 9.720 9.900 50,455 -0.12(-1.20%)
Apr 11, 2022 10.15 10.15 9.950 10.02 33,551 +0.03(+0.30%)
Apr 08, 2022 9.930 10.02 9.910 9.990 101,217 +0.06(+0.60%)
Apr 07, 2022 9.970 9.980 9.925 9.930 144,429 -0.00(-0.01%)
Apr 06, 2022 10.09 10.09 9.660 9.931 175,955 -0.04(-0.39%)
Apr 05, 2022 9.960 10.00 9.930 9.970 145,658 -0.02(-0.25%)
Apr 04, 2022 10.00 10.03 9.660 9.995 85,793 -0.06(-0.55%)
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.