Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brilliance China ADR (OP: BCAUY )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2018 8.820 8.820 8.820 11 +0.00(+0.00%)
Nov 29, 2018 8.800 8.820 8.800 8.820 648 -0.24(-2.65%)
Nov 28, 2018 9.000 9.060 8.920 9.060 2,588 +0.20(+2.30%)
Nov 27, 2018 8.856 8.856 8.856 8.856 748 +0.35(+4.07%)
Nov 26, 2018 8.800 8.800 8.500 8.510 1,384 -0.01(-0.12%)
Nov 23, 2018 8.520 8.520 8.520 43 +0.00(+0.00%)
Nov 21, 2018 8.520 8.520 8.520 0 +0.13(+1.55%)
Nov 20, 2018 8.510 8.510 8.390 8.390 741 -0.44(-4.98%)
Nov 19, 2018 8.700 8.830 8.530 8.830 3,246 +0.03(+0.34%)
Nov 16, 2018 8.760 8.800 8.660 8.800 2,300 +0.15(+1.73%)
Nov 15, 2018 8.670 8.670 8.570 8.650 731 +0.18(+2.13%)
Nov 14, 2018 8.530 8.530 8.320 8.470 446 +0.15(+1.80%)
Nov 13, 2018 8.100 8.320 8.100 8.320 819 +0.10(+1.22%)
Nov 12, 2018 8.100 8.300 8.100 8.220 4,488 -0.48(-5.52%)
Nov 09, 2018 8.710 8.740 8.520 8.700 6,800 -0.14(-1.58%)
Nov 08, 2018 8.770 8.875 8.770 8.840 5,170 -0.48(-5.15%)
Nov 07, 2018 9.350 9.400 9.310 9.320 2,011 +0.08(+0.84%)
Nov 06, 2018 9.242 9.242 9.242 9.242 275 +0.05(+0.57%)
Nov 05, 2018 9.270 9.270 9.190 9.190 504 -0.37(-3.82%)
Nov 02, 2018 9.480 9.630 9.480 9.555 1,000 +0.13(+1.43%)
Nov 01, 2018 9.030 9.420 9.030 9.420 3,641 +0.61(+6.92%)
Oct 31, 2018 8.760 8.810 8.760 8.810 984 +0.42(+5.01%)
Oct 30, 2018 8.090 8.390 8.090 8.390 1,103 +0.07(+0.84%)
Oct 29, 2018 8.200 8.320 8.150 8.320 692,756 +0.22(+2.72%)
Oct 26, 2018 8.119 8.200 8.000 8.100 553,500 -0.15(-1.82%)
Oct 25, 2018 8.430 8.430 8.250 8.250 17,971 -0.34(-3.96%)
Oct 24, 2018 8.420 8.590 8.420 8.590 6,117 +0.17(+2.02%)
Oct 23, 2018 8.420 8.560 8.420 8.420 2,172 -0.34(-3.88%)
Oct 22, 2018 8.788 9.220 8.680 8.760 6,589 +0.05(+0.57%)
Oct 19, 2018 8.775 8.960 8.590 8.710 12,800 +0.17(+1.99%)
Oct 18, 2018 8.450 8.690 8.450 8.540 8,825 -0.90(-9.57%)
Oct 17, 2018 9.420 9.450 9.420 9.444 14,954 -0.14(-1.45%)
Oct 16, 2018 9.180 9.590 9.180 9.583 18,014 +0.12(+1.26%)
Oct 15, 2018 9.530 9.575 9.300 9.464 25,405 -0.95(-9.09%)
Oct 12, 2018 10.95 10.96 10.04 10.41 39,500 -2.62(-20.11%)
Oct 11, 2018 13.50 14.39 12.79 13.03 17,214 +0.03(+0.23%)
Oct 10, 2018 13.48 13.70 13.00 13.00 28,204 -0.70(-5.11%)
Oct 09, 2018 13.81 13.84 13.69 13.70 16,454 +0.93(+7.28%)
Oct 08, 2018 12.77 13.08 12.77 12.77 14,672 -1.04(-7.56%)
Oct 05, 2018 13.73 13.81 13.73 13.81 1,000 -0.01(-0.04%)
Oct 04, 2018 13.86 13.88 13.82 13.82 2,332 -0.89(-6.05%)
Oct 03, 2018 14.57 14.99 14.57 14.71 5,557 +0.21(+1.45%)
Oct 02, 2018 14.74 14.74 14.28 14.50 27,941 -1.61(-10.02%)
Oct 01, 2018 16.00 16.35 15.88 16.11 5,452 +0.21(+1.33%)
Sep 28, 2018 16.36 16.36 15.84 15.90 1,700 -0.07(-0.45%)
Sep 27, 2018 15.95 16.10 15.85 15.97 10,570 +0.06(+0.41%)
Sep 26, 2018 15.84 16.15 15.71 15.91 2,388 -0.72(-4.33%)
Sep 25, 2018 16.63 16.67 16.63 16.63 2,381 +0.10(+0.60%)
Sep 24, 2018 17.00 17.06 16.48 16.53 3,433 -0.50(-2.94%)
Sep 21, 2018 17.08 17.25 17.02 17.03 5,300 +1.13(+7.11%)
Sep 20, 2018 15.83 16.21 15.70 15.90 3,792 +0.49(+3.15%)
Sep 19, 2018 15.41 15.95 15.41 15.41 3,758 +0.00(+0.00%)
Sep 18, 2018 15.16 15.57 15.02 15.41 7,815 +0.48(+3.25%)
Sep 17, 2018 15.00 15.44 14.85 14.93 3,612 +0.28(+1.91%)
Sep 14, 2018 14.60 15.01 14.60 14.65 24,400 +0.33(+2.30%)
Sep 13, 2018 14.44 14.50 14.14 14.32 2,640 +0.56(+4.07%)
Sep 12, 2018 13.40 13.93 13.40 13.76 14,992 +0.26(+1.93%)
Sep 11, 2018 13.82 13.82 13.50 13.50 3,225 -0.75(-5.26%)
Sep 10, 2018 14.04 14.25 14.04 14.25 934 -0.08(-0.56%)
Sep 07, 2018 14.41 14.41 14.33 14.33 7,800 +0.18(+1.24%)
Sep 06, 2018 14.18 14.25 14.08 14.15 10,438 +0.01(+0.11%)
Sep 05, 2018 14.11 14.37 14.09 14.14 9,460 -0.04(-0.28%)
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.