Bank of China Limited (BACHY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:58PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2022 | 9.94 | 9.96 | 9.87 | 9.95 | 9.95 | 53,100 |
| 30 Jun 2022 | 9.91 | 9.96 | 9.91 | 9.92 | 9.92 | 75,400 |
| 29 Jun 2022 | 9.90 | 10.00 | 9.85 | 9.95 | 9.95 | 139,900 |
| 28 Jun 2022 | 9.75 | 10.00 | 9.75 | 9.90 | 9.90 | 79,500 |
| 27 Jun 2022 | 9.87 | 9.87 | 9.82 | 9.84 | 9.84 | 39,600 |
| 24 Jun 2022 | 9.81 | 9.82 | 9.78 | 9.82 | 9.82 | 53,800 |
| 23 Jun 2022 | 9.76 | 9.83 | 9.75 | 9.79 | 9.79 | 95,100 |
| 22 Jun 2022 | 9.76 | 9.78 | 9.73 | 9.74 | 9.74 | 56,700 |
| 21 Jun 2022 | 9.83 | 9.88 | 9.80 | 9.88 | 9.88 | 82,900 |
| 17 Jun 2022 | 9.68 | 9.69 | 9.62 | 9.63 | 9.63 | 59,200 |
| 16 Jun 2022 | 9.91 | 9.91 | 9.60 | 9.60 | 9.60 | 56,000 |
| 15 Jun 2022 | 9.75 | 9.80 | 9.72 | 9.76 | 9.76 | 34,000 |
| 14 Jun 2022 | 9.67 | 9.71 | 9.63 | 9.71 | 9.71 | 88,200 |
| 13 Jun 2022 | 9.89 | 9.89 | 9.56 | 9.57 | 9.57 | 79,500 |
| 10 Jun 2022 | 9.65 | 9.72 | 9.65 | 9.72 | 9.72 | 52,700 |
| 09 Jun 2022 | 9.87 | 9.87 | 9.68 | 9.68 | 9.68 | 20,200 |
| 08 Jun 2022 | 9.70 | 9.89 | 9.70 | 9.79 | 9.79 | 85,700 |
| 07 Jun 2022 | 9.86 | 9.87 | 9.84 | 9.85 | 9.85 | 25,000 |
| 06 Jun 2022 | 9.87 | 9.93 | 9.86 | 9.90 | 9.90 | 19,600 |
| 03 Jun 2022 | 9.87 | 9.91 | 9.85 | 9.86 | 9.86 | 64,600 |
| 02 Jun 2022 | 10.01 | 10.01 | 9.85 | 9.88 | 9.88 | 42,500 |
| 01 Jun 2022 | 9.95 | 9.95 | 9.81 | 9.85 | 9.85 | 64,000 |
| 31 May 2022 | 9.89 | 10.12 | 9.89 | 9.91 | 9.91 | 69,600 |
| 27 May 2022 | 9.87 | 9.90 | 9.83 | 9.88 | 9.88 | 14,700 |
| 26 May 2022 | 9.80 | 9.85 | 9.73 | 9.84 | 9.84 | 47,700 |
| 25 May 2022 | 9.60 | 9.72 | 9.60 | 9.72 | 9.72 | 361,500 |
| 24 May 2022 | 9.43 | 9.71 | 9.43 | 9.71 | 9.71 | 42,500 |
| 23 May 2022 | 9.65 | 9.75 | 9.65 | 9.74 | 9.74 | 73,100 |
| 20 May 2022 | 9.80 | 9.80 | 9.63 | 9.67 | 9.67 | 33,400 |
| 19 May 2022 | 9.50 | 9.66 | 9.50 | 9.60 | 9.60 | 68,900 |
| 18 May 2022 | 9.80 | 9.80 | 9.47 | 9.49 | 9.49 | 25,700 |
| 17 May 2022 | 9.49 | 9.57 | 9.46 | 9.56 | 9.56 | 43,400 |
| 16 May 2022 | 9.48 | 9.55 | 9.47 | 9.51 | 9.51 | 39,600 |
| 13 May 2022 | 9.50 | 9.60 | 9.50 | 9.59 | 9.59 | 105,200 |
| 12 May 2022 | 9.41 | 9.50 | 9.40 | 9.43 | 9.43 | 38,200 |
| 11 May 2022 | 9.56 | 9.65 | 9.50 | 9.50 | 9.50 | 121,200 |
| 10 May 2022 | 9.70 | 9.70 | 9.51 | 9.57 | 9.57 | 64,400 |
| 09 May 2022 | 9.56 | 9.57 | 9.44 | 9.48 | 9.48 | 51,700 |
| 06 May 2022 | 9.60 | 9.63 | 9.58 | 9.62 | 9.62 | 76,300 |
| 05 May 2022 | 9.80 | 9.80 | 9.44 | 9.66 | 9.66 | 34,100 |
| 04 May 2022 | 9.83 | 9.87 | 9.73 | 9.87 | 9.87 | 48,900 |
| 03 May 2022 | 9.85 | 9.85 | 9.77 | 9.82 | 9.82 | 88,400 |
| 02 May 2022 | 9.44 | 9.73 | 9.44 | 9.67 | 9.67 | 71,700 |
| 29 Apr 2022 | 9.82 | 9.83 | 9.68 | 9.68 | 9.68 | 81,500 |
| 28 Apr 2022 | 9.75 | 9.87 | 9.75 | 9.83 | 9.83 | 64,300 |
| 27 Apr 2022 | 9.65 | 9.83 | 9.62 | 9.66 | 9.66 | 41,400 |
| 26 Apr 2022 | 9.64 | 9.68 | 9.60 | 9.64 | 9.64 | 34,100 |
| 25 Apr 2022 | 9.80 | 9.90 | 9.74 | 9.86 | 9.86 | 22,300 |
| 22 Apr 2022 | 9.87 | 9.94 | 9.87 | 9.88 | 9.88 | 55,200 |
| 21 Apr 2022 | 9.91 | 9.93 | 9.85 | 9.87 | 9.87 | 45,400 |
| 20 Apr 2022 | 9.94 | 10.00 | 9.92 | 9.93 | 9.93 | 39,000 |
| 19 Apr 2022 | 9.77 | 9.92 | 9.77 | 9.91 | 9.91 | 49,100 |
| 18 Apr 2022 | 9.79 | 9.90 | 9.57 | 9.82 | 9.82 | 26,900 |
| 14 Apr 2022 | 9.57 | 9.89 | 9.57 | 9.87 | 9.87 | 36,100 |
| 13 Apr 2022 | 10.14 | 10.14 | 9.81 | 9.95 | 9.95 | 78,400 |
| 12 Apr 2022 | 9.72 | 10.00 | 9.72 | 9.90 | 9.90 | 50,500 |
| 11 Apr 2022 | 10.15 | 10.15 | 9.95 | 10.02 | 10.02 | 33,600 |
| 08 Apr 2022 | 9.93 | 10.02 | 9.91 | 9.99 | 9.99 | 101,200 |
| 07 Apr 2022 | 9.97 | 9.98 | 9.92 | 9.93 | 9.93 | 144,400 |
| 06 Apr 2022 | 10.09 | 10.09 | 9.66 | 9.93 | 9.93 | 176,000 |
| 05 Apr 2022 | 9.96 | 10.00 | 9.93 | 9.97 | 9.97 | 145,700 |
| 04 Apr 2022 | 10.00 | 10.03 | 9.66 | 9.99 | 9.99 | 85,800 |
| 01 Apr 2022 | 10.04 | 10.06 | 10.00 | 10.05 | 10.05 | 101,100 |
| 31 Mar 2022 | 9.96 | 10.02 | 9.93 | 9.93 | 9.93 | 93,300 |
| 30 Mar 2022 | 9.95 | 9.95 | 9.92 | 9.95 | 9.95 | 50,600 |
| 29 Mar 2022 | 9.75 | 9.90 | 9.75 | 9.80 | 9.80 | 39,600 |
| 28 Mar 2022 | 9.67 | 9.68 | 9.58 | 9.67 | 9.67 | 40,000 |
| 25 Mar 2022 | 9.59 | 9.67 | 9.59 | 9.66 | 9.66 | 53,100 |
| 24 Mar 2022 | 9.64 | 9.64 | 9.51 | 9.54 | 9.54 | 24,800 |
| 23 Mar 2022 | 9.67 | 9.67 | 9.48 | 9.48 | 9.48 | 85,700 |
| 22 Mar 2022 | 9.51 | 9.58 | 9.50 | 9.54 | 9.54 | 70,300 |
| 21 Mar 2022 | 9.42 | 9.47 | 9.40 | 9.47 | 9.47 | 36,800 |
| 18 Mar 2022 | 9.43 | 9.58 | 9.41 | 9.56 | 9.56 | 125,000 |
| 17 Mar 2022 | 9.51 | 9.60 | 9.35 | 9.43 | 9.43 | 92,700 |
| 16 Mar 2022 | 9.27 | 9.56 | 9.21 | 9.55 | 9.55 | 199,600 |
| 15 Mar 2022 | 8.89 | 9.18 | 8.89 | 9.15 | 9.15 | 276,700 |
| 14 Mar 2022 | 9.06 | 9.44 | 9.06 | 9.26 | 9.26 | 115,600 |
| 11 Mar 2022 | 9.49 | 9.49 | 9.30 | 9.31 | 9.31 | 75,900 |
| 10 Mar 2022 | 9.25 | 9.37 | 9.25 | 9.35 | 9.35 | 72,100 |
| 09 Mar 2022 | 9.00 | 9.35 | 9.00 | 9.25 | 9.25 | 108,000 |
| 08 Mar 2022 | 9.32 | 9.41 | 9.22 | 9.29 | 9.29 | 67,100 |
| 07 Mar 2022 | 9.50 | 9.50 | 9.30 | 9.34 | 9.34 | 143,300 |
| 04 Mar 2022 | 9.44 | 9.55 | 9.44 | 9.53 | 9.53 | 78,700 |
| 03 Mar 2022 | 9.44 | 9.63 | 9.42 | 9.50 | 9.50 | 68,500 |
| 02 Mar 2022 | 9.52 | 9.53 | 9.47 | 9.50 | 9.50 | 49,000 |
| 01 Mar 2022 | 9.56 | 9.61 | 9.50 | 9.55 | 9.55 | 101,800 |
| 28 Feb 2022 | 9.59 | 9.72 | 9.59 | 9.68 | 9.68 | 50,300 |
| 25 Feb 2022 | 9.65 | 9.75 | 9.65 | 9.74 | 9.74 | 137,800 |
| 24 Feb 2022 | 9.39 | 9.72 | 9.39 | 9.69 | 9.69 | 95,100 |
| 23 Feb 2022 | 9.86 | 9.92 | 9.83 | 9.85 | 9.85 | 78,700 |
| 22 Feb 2022 | 9.65 | 10.00 | 9.65 | 10.00 | 10.00 | 27,300 |
| 18 Feb 2022 | 10.00 | 10.07 | 9.97 | 10.01 | 10.01 | 33,000 |
| 17 Feb 2022 | 9.65 | 9.98 | 9.65 | 9.95 | 9.95 | 72,700 |
| 16 Feb 2022 | 10.07 | 10.10 | 10.02 | 10.05 | 10.05 | 31,700 |
| 15 Feb 2022 | 9.88 | 9.90 | 9.84 | 9.89 | 9.89 | 22,700 |
| 14 Feb 2022 | 10.20 | 10.30 | 10.08 | 10.11 | 10.11 | 91,000 |
| 11 Feb 2022 | 10.15 | 10.23 | 10.15 | 10.16 | 10.16 | 74,300 |
| 10 Feb 2022 | 10.41 | 10.41 | 10.07 | 10.13 | 10.13 | 686,000 |
| 09 Feb 2022 | 10.05 | 10.09 | 10.04 | 10.07 | 10.07 | 37,700 |
| 08 Feb 2022 | 10.38 | 10.38 | 9.98 | 10.06 | 10.06 | 42,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
