Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Bank of China Ltd Ad ADR (OP: BACHY )

10.32 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 10.45 10.45 10.31 10.32 25,119 +0.02(+0.24%)
Mar 26, 2024 10.21 10.36 10.21 10.30 25,938 +0.07(+0.68%)
Mar 25, 2024 10.27 10.32 10.23 10.23 28,888 -0.14(-1.35%)
Mar 22, 2024 10.37 10.38 10.30 10.37 84,302 -0.06(-0.58%)
Mar 21, 2024 10.38 10.44 10.35 10.43 26,596 +0.20(+1.96%)
Mar 20, 2024 10.21 10.26 10.20 10.23 72,936 +0.11(+1.09%)
Mar 19, 2024 9.800 10.15 9.800 10.12 102,519 -0.01(-0.10%)
Mar 18, 2024 10.15 10.16 10.12 10.13 22,803 -0.02(-0.20%)
Mar 15, 2024 10.25 10.25 10.15 10.15 201,931 -0.04(-0.39%)
Mar 14, 2024 10.18 10.20 10.13 10.19 14,340 +0.05(+0.49%)
Mar 13, 2024 10.25 10.25 10.12 10.14 16,896 -0.07(-0.69%)
Mar 12, 2024 10.23 10.27 10.21 10.21 222,369 +0.04(+0.39%)
Mar 11, 2024 10.20 10.20 10.09 10.17 126,860 +0.12(+1.19%)
Mar 08, 2024 10.02 10.09 9.750 10.05 147,392 +0.13(+1.31%)
Mar 07, 2024 9.860 9.920 9.860 9.920 25,707 +0.10(+1.02%)
Mar 06, 2024 9.810 9.880 9.810 9.820 29,263 +0.13(+1.34%)
Mar 05, 2024 9.686 9.730 9.660 9.690 28,773 -0.02(-0.21%)
Mar 04, 2024 9.800 9.800 9.700 9.710 21,917 -0.07(-0.72%)
Mar 01, 2024 9.750 9.800 9.750 9.780 46,745 +0.04(+0.36%)
Feb 29, 2024 9.740 9.780 9.720 9.745 73,121 +0.00(+0.05%)
Feb 28, 2024 9.790 9.790 9.740 9.740 26,768 -0.21(-2.11%)
Feb 27, 2024 9.890 9.950 9.890 9.950 23,639 +0.05(+0.51%)
Feb 26, 2024 9.930 9.930 9.880 9.900 36,672 -0.14(-1.39%)
Feb 23, 2024 10.01 10.08 9.810 10.04 94,006 +0.05(+0.55%)
Feb 22, 2024 9.700 9.985 9.700 9.985 26,866 +0.07(+0.76%)
Feb 21, 2024 9.890 9.925 9.790 9.910 74,913 +0.18(+1.85%)
Feb 20, 2024 9.640 9.770 9.640 9.730 58,360 +0.21(+2.21%)
Feb 16, 2024 9.550 9.580 9.520 9.520 26,125 -0.02(-0.21%)
Feb 15, 2024 9.490 9.550 9.490 9.540 24,178 +0.08(+0.85%)
Feb 14, 2024 9.490 9.490 9.380 9.460 40,161 +0.08(+0.85%)
Feb 13, 2024 9.440 9.440 9.330 9.380 62,375 -0.08(-0.85%)
Feb 12, 2024 9.400 9.510 9.390 9.460 26,799 +0.11(+1.18%)
Feb 09, 2024 9.320 9.380 9.300 9.350 14,202 +0.00(+0.00%)
Feb 08, 2024 9.450 9.450 9.326 9.350 46,131 -0.26(-2.71%)
Feb 07, 2024 9.610 9.610 9.510 9.610 18,145 -0.01(-0.10%)
Feb 06, 2024 9.500 9.630 9.500 9.620 96,282 +0.32(+3.44%)
Feb 05, 2024 9.200 9.300 9.120 9.300 43,416 +0.10(+1.09%)
Feb 02, 2024 9.200 9.220 9.135 9.200 27,684 -0.11(-1.13%)
Feb 01, 2024 9.190 9.320 9.160 9.305 16,950 -0.04(-0.48%)
Jan 31, 2024 9.130 9.390 9.130 9.350 42,758 -0.03(-0.32%)
Jan 30, 2024 9.370 9.390 9.330 9.380 119,832 -0.09(-0.95%)
Jan 29, 2024 9.530 9.530 9.430 9.470 31,289 -0.03(-0.32%)
Jan 26, 2024 9.500 9.517 9.490 9.500 18,488 +0.06(+0.64%)
Jan 25, 2024 9.490 9.500 9.440 9.440 25,109 +0.00(+0.00%)
Jan 24, 2024 9.420 9.460 9.400 9.440 128,096 +0.35(+3.91%)
Jan 23, 2024 9.120 9.120 9.030 9.085 31,035 +0.10(+1.11%)
Jan 22, 2024 9.000 9.020 8.960 8.985 38,216 -0.20(-2.12%)
Jan 19, 2024 9.099 9.230 9.099 9.180 31,095 +0.01(+0.15%)
Jan 18, 2024 9.150 9.180 9.110 9.166 88,379 +0.16(+1.73%)
Jan 17, 2024 9.010 9.070 8.970 9.010 86,382 -0.19(-2.07%)
Jan 16, 2024 9.210 9.250 9.190 9.200 21,011 -0.12(-1.23%)
Jan 12, 2024 9.330 9.351 9.300 9.315 58,217 +0.00(+0.05%)
Jan 11, 2024 9.300 9.310 9.278 9.310 30,691 +0.03(+0.32%)
Jan 10, 2024 9.275 9.310 9.240 9.280 29,408 -0.02(-0.22%)
Jan 09, 2024 9.430 9.430 9.040 9.300 68,669 -0.04(-0.43%)
Jan 08, 2024 9.320 9.340 9.312 9.340 25,420 -0.09(-0.95%)
Jan 05, 2024 9.840 9.840 9.420 9.430 83,940 +0.00(+0.00%)
Jan 04, 2024 9.450 9.450 9.418 9.430 14,665 +0.01(+0.11%)
Jan 03, 2024 9.360 9.420 9.360 9.420 22,974 +0.01(+0.05%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.