Bank of China Ltd Ad ADR (OP: BACHY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	11.98	12.15	12.15	11.96	9,969	-0.05(-0.44%)
Nov 01, 2024	12.00	12.07	11.99	12.01	20,514	+0.17(+1.46%)
Oct 31, 2024	11.87	12.00	11.76	11.84	31,412	-0.02(-0.17%)
Oct 30, 2024	11.82	12.15	11.57	11.86	25,499	-0.16(-1.33%)
Oct 29, 2024	12.15	12.15	12.02	12.02	7,642	+0.03(+0.25%)
Oct 28, 2024	11.66	12.25	11.66	11.99	65,679	-0.08(-0.66%)
Oct 25, 2024	11.69	12.14	11.69	12.07	14,929	-0.05(-0.42%)
Oct 24, 2024	12.60	12.60	12.04	12.12	32,369	+0.11(+0.92%)
Oct 23, 2024	12.38	12.38	11.70	12.01	45,410	-0.07(-0.58%)
Oct 22, 2024	12.06	12.33	12.01	12.08	38,809	+0.09(+0.75%)
Oct 21, 2024	12.01	12.54	11.90	11.99	20,520	-0.29(-2.36%)
Oct 18, 2024	12.18	12.32	12.01	12.28	11,976	+0.27(+2.28%)
Oct 17, 2024	12.01	12.05	11.94	12.01	50,883	-0.21(-1.75%)
Oct 16, 2024	12.17	12.30	11.78	12.22	22,997	+0.30(+2.52%)
Oct 15, 2024	12.03	12.07	11.92	11.92	59,447	-0.34(-2.77%)
Oct 14, 2024	12.36	12.38	12.24	12.26	68,102	+0.26(+2.17%)
Oct 11, 2024	12.35	12.35	11.76	12.00	132,768	-0.01(-0.08%)
Oct 10, 2024	11.60	12.04	11.60	12.01	14,479	+0.22(+1.87%)
Oct 09, 2024	11.50	11.90	11.50	11.79	76,108	-0.11(-0.92%)
Oct 08, 2024	11.97	12.10	11.52	11.90	187,377	-0.79(-6.23%)
Oct 07, 2024	12.25	12.70	12.25	12.69	114,090	+0.39(+3.17%)
Oct 04, 2024	12.29	12.33	12.23	12.30	39,858	+0.18(+1.49%)
Oct 03, 2024	12.04	12.22	12.03	12.12	39,803	-0.33(-2.65%)
Oct 02, 2024	12.37	12.49	12.17	12.45	149,941	+0.63(+5.33%)
Oct 01, 2024	11.99	11.99	11.56	11.82	40,688	+0.26(+2.25%)
Sep 30, 2024	12.00	12.00	11.53	11.56	68,877	-0.36(-3.02%)
Sep 27, 2024	12.46	12.46	11.87	11.92	16,924	-0.62(-4.94%)
Sep 26, 2024	12.49	12.55	12.15	12.54	65,728	+0.46(+3.81%)
Sep 25, 2024	12.01	12.29	12.01	12.08	27,394	-0.10(-0.82%)
Sep 24, 2024	11.60	12.24	11.60	12.18	117,892	+0.77(+6.75%)
Sep 23, 2024	11.35	11.45	11.35	11.41	18,460	+0.28(+2.55%)
Sep 20, 2024	11.18	11.18	11.11	11.13	14,088	+0.07(+0.60%)
Sep 19, 2024	10.92	11.06	10.91	11.06	21,252	+0.03(+0.27%)
Sep 18, 2024	10.95	11.07	10.78	11.03	11,935	-0.01(-0.09%)
Sep 17, 2024	11.05	11.08	11.00	11.04	24,238	+0.18(+1.68%)
Sep 16, 2024	10.91	10.91	10.85	10.86	21,620	+0.06(+0.54%)
Sep 13, 2024	10.67	10.87	10.67	10.80	15,025	+0.14(+1.32%)
Sep 12, 2024	11.06	11.06	10.62	10.66	30,175	+0.12(+1.13%)
Sep 11, 2024	10.50	10.54	10.45	10.54	23,185	-0.16(-1.50%)
Sep 10, 2024	10.69	10.70	10.65	10.70	14,492	+0.01(+0.14%)
Sep 09, 2024	10.66	10.70	10.66	10.69	23,046	-0.05(-0.50%)
Sep 06, 2024	10.80	10.81	10.42	10.74	10,089	-0.04(-0.38%)
Sep 05, 2024	10.58	11.00	10.58	10.78	11,258	-0.26(-2.36%)
Sep 04, 2024	11.06	11.43	10.77	11.04	15,542	+0.14(+1.28%)

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.