| Bank of China Ltd Beijing Unsponsored ADR representing H shares | (OP: BACHY) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 17, 2013 | 12.17 | 12.18 | 12.11 | 12.18 | 2,742 | +0.03(+0.25%) |
| May 15, 2013 | 12.15 | 12.15 | 12.15 | 0 | +0.11(+0.91%) | |
| May 13, 2013 | 12.15 | 12.15 | 12.01 | 12.04 | 10,438 | -0.13(-1.07%) |
| May 10, 2013 | 12.16 | 12.24 | 12.16 | 12.17 | 6,626 | +0.03(+0.25%) |
| May 09, 2013 | 12.14 | 12.17 | 12.14 | 12.14 | 2,197 | +0.02(+0.17%) |
| May 08, 2013 | 12.10 | 12.18 | 12.09 | 12.12 | 4,690 | +0.07(+0.58%) |
| May 07, 2013 | 11.95 | 12.05 | 11.95 | 12.05 | 6,560 | +0.15(+1.26%) |
| May 06, 2013 | 11.87 | 11.90 | 11.84 | 11.90 | 16,144 | +0.02(+0.17%) |
| May 03, 2013 | 11.77 | 11.90 | 11.63 | 11.88 | 3,563 | +0.25(+2.15%) |
| May 02, 2013 | 11.68 | 11.72 | 11.62 | 11.63 | 7,800 | -0.02(-0.17%) |
| May 01, 2013 | 11.65 | 11.65 | 11.65 | 11.65 | 309 | -0.04(-0.34%) |
| Apr 30, 2013 | 11.68 | 11.69 | 11.68 | 11.69 | 4,818 | +0.04(+0.34%) |
| Apr 29, 2013 | 11.59 | 11.65 | 11.58 | 11.65 | 4,060 | +0.21(+1.84%) |
| Apr 26, 2013 | 11.44 | 11.44 | 11.43 | 11.44 | 649 | +0.04(+0.35%) |
| Apr 25, 2013 | 11.31 | 11.42 | 11.30 | 11.40 | 1,605 | +0.09(+0.80%) |
| Apr 24, 2013 | 11.22 | 11.32 | 11.21 | 11.31 | 7,147 | +0.09(+0.80%) |
| Apr 23, 2013 | 11.13 | 11.22 | 11.13 | 11.22 | 1,255 | -0.08(-0.71%) |
| Apr 22, 2013 | 11.30 | 11.30 | 11.30 | 11.30 | 120 | -0.03(-0.26%) |
| Apr 19, 2013 | 11.30 | 11.33 | 11.30 | 11.33 | 1,900 | +0.41(+3.72%) |
| Apr 18, 2013 | 11.00 | 11.01 | 10.92 | 10.92 | 2,919 | -0.08(-0.69%) |
| Apr 17, 2013 | 11.09 | 11.09 | 10.93 | 11.00 | 5,693 | -0.26(-2.31%) |
| Apr 16, 2013 | 11.31 | 11.31 | 11.19 | 11.26 | 12,219 | +0.19(+1.72%) |
| Apr 15, 2013 | 11.21 | 11.21 | 11.00 | 11.07 | 5,024 | -0.19(-1.69%) |
| Apr 12, 2013 | 11.26 | 11.35 | 11.25 | 11.26 | 1,055 | +0.00(+0.00%) |
| Apr 11, 2013 | 11.34 | 11.38 | 11.26 | 11.26 | 43,868 | -0.12(-1.05%) |
| Apr 10, 2013 | 11.37 | 11.43 | 11.37 | 11.38 | 2,070 | +0.01(+0.09%) |
| Apr 09, 2013 | 11.39 | 11.47 | 11.25 | 11.37 | 2,009 | +0.18(+1.61%) |
| Apr 08, 2013 | 11.02 | 11.19 | 11.02 | 11.19 | 2,694 | +0.07(+0.63%) |
| Apr 05, 2013 | 11.08 | 11.12 | 11.06 | 11.12 | 12,523 | -0.15(-1.35%) |
| Apr 04, 2013 | 11.43 | 11.43 | 11.27 | 11.27 | 7,205 | +0.00(+0.00%) |
| Apr 03, 2013 | 11.45 | 11.45 | 11.27 | 11.27 | 7,553 | -0.19(-1.64%) |
| Apr 02, 2013 | 11.49 | 11.53 | 11.46 | 11.46 | 1,627 | -0.02(-0.17%) |
| Apr 01, 2013 | 11.47 | 11.53 | 11.47 | 11.48 | 10,043 | -0.13(-1.12%) |
| Mar 28, 2013 | 11.59 | 11.63 | 11.53 | 11.61 | 3,368 | +0.01(+0.09%) |
| Mar 27, 2013 | 11.65 | 11.65 | 11.58 | 11.60 | 2,520 | +0.00(+0.00%) |
| Mar 26, 2013 | 11.49 | 11.60 | 11.48 | 11.60 | 26,572 | +0.26(+2.34%) |
| Mar 25, 2013 | 11.37 | 11.44 | 11.30 | 11.34 | 26,501 | +0.05(+0.40%) |
| Mar 22, 2013 | 11.33 | 11.33 | 11.29 | 11.29 | 4,628 | +0.07(+0.62%) |
| Mar 21, 2013 | 11.27 | 11.34 | 11.22 | 11.22 | 2,167 | -0.18(-1.58%) |
| Mar 20, 2013 | 11.37 | 11.40 | 11.37 | 11.40 | 4,893 | +0.30(+2.70%) |
| Mar 19, 2013 | 11.06 | 11.14 | 11.01 | 11.10 | 83,446 | -0.14(-1.25%) |
| Mar 18, 2013 | 11.24 | 11.30 | 11.18 | 11.24 | 11,695 | -0.16(-1.40%) |
| Mar 15, 2013 | 11.34 | 11.48 | 11.32 | 11.40 | 6,737 | -0.14(-1.21%) |
| Mar 14, 2013 | 11.52 | 11.54 | 11.51 | 11.54 | 6,422 | +0.10(+0.87%) |
| Mar 13, 2013 | 11.44 | 11.44 | 11.37 | 11.44 | 9,434 | -0.23(-1.99%) |
| Mar 12, 2013 | 11.88 | 11.88 | 11.65 | 11.67 | 8,431 | -0.16(-1.34%) |
| Mar 11, 2013 | 11.80 | 11.87 | 11.80 | 11.83 | 14,333 | -0.11(-0.92%) |
| Mar 08, 2013 | 11.90 | 11.95 | 11.87 | 11.94 | 2,548 | +0.21(+1.79%) |
| Mar 07, 2013 | 11.60 | 11.79 | 11.60 | 11.73 | 9,707 | +0.03(+0.26%) |
| Mar 06, 2013 | 11.80 | 11.80 | 11.64 | 11.70 | 10,480 | +0.25(+2.23%) |
| Mar 05, 2013 | 11.45 | 11.50 | 11.42 | 11.45 | 7,240 | +0.18(+1.55%) |
| Mar 04, 2013 | 11.39 | 11.39 | 11.21 | 11.27 | 10,051 | -0.21(-1.84%) |
