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 (%)
Feb 28, 2020 8.510 8.510 8.310 8.510 1,000 -0.14(-1.62%)
Feb 27, 2020 8.480 8.650 8.480 8.650 2,860 -0.52(-5.64%)
Feb 26, 2020 9.170 9.170 9.168 9.168 4,060 -0.03(-0.35%)
Feb 25, 2020 9.240 9.240 8.900 9.200 594 +0.11(+1.27%)
Feb 24, 2020 9.110 9.170 9.000 9.085 5,040 -0.26(-2.83%)
Feb 21, 2020 9.470 9.470 9.190 9.350 8,500 +0.23(+2.58%)
Feb 20, 2020 8.960 9.115 8.960 9.115 440 -0.36(-3.75%)
Feb 19, 2020 9.320 9.470 9.320 9.470 450 +0.42(+4.63%)
Feb 18, 2020 9.280 9.320 9.020 9.051 8,448 +0.16(+1.81%)
Feb 14, 2020 9.200 9.200 8.890 8.890 1,800 -0.38(-4.07%)
Feb 13, 2020 9.270 9.270 9.268 9.268 799 +0.14(+1.51%)
Feb 12, 2020 9.130 9.310 9.130 9.130 1,068 +0.13(+1.44%)
Feb 11, 2020 9.000 9.140 9.000 9.000 1,086 -0.19(-2.04%)
Feb 10, 2020 8.880 9.188 8.880 9.188 479 -0.15(-1.61%)
Feb 07, 2020 9.338 9.338 9.338 9.338 500 +0.02(+0.24%)
Feb 06, 2020 9.300 9.470 9.300 9.315 2,305 +0.01(+0.16%)
Feb 05, 2020 9.060 9.320 9.060 9.300 4,020 +0.40(+4.49%)
Feb 04, 2020 8.940 8.940 8.800 8.900 2,891 -0.03(-0.34%)
Feb 03, 2020 8.930 8.930 8.930 8.930 6,264 -0.11(-1.19%)
Jan 31, 2020 9.040 9.040 9.037 9.037 2,100 +0.34(+3.94%)
Jan 30, 2020 8.840 8.840 8.695 8.695 5,755 -0.13(-1.53%)
Jan 29, 2020 8.830 8.830 8.700 8.830 2,723 +0.09(+1.03%)
Jan 28, 2020 8.740 8.740 8.738 8.740 1,856 +0.14(+1.66%)
Jan 27, 2020 8.590 8.598 8.480 8.598 1,064 -0.40(-4.45%)
Jan 24, 2020 9.000 9.000 8.998 8.998 6,300 -0.00(-0.03%)
Jan 23, 2020 9.020 9.020 8.730 9.000 4,026 -0.47(-4.94%)
Jan 22, 2020 9.400 9.470 9.400 9.467 832 -0.06(-0.63%)
Jan 21, 2020 9.530 9.530 9.450 9.527 1,290 -0.63(-6.23%)
Jan 17, 2020 10.16 10.16 10.16 10.16 400 +0.06(+0.59%)
Jan 16, 2020 10.10 10.10 10.10 154 +0.00(+0.00%)
Jan 15, 2020 10.25 10.25 10.10 10.10 1,124 +0.18(+1.81%)
Jan 14, 2020 10.30 10.30 9.920 9.920 1,039 -0.44(-4.25%)
Jan 13, 2020 10.36 10.36 10.36 10.36 443 +0.13(+1.27%)
Jan 10, 2020 10.23 10.23 10.23 10.23 300 +0.24(+2.37%)
Jan 09, 2020 10.12 10.12 9.993 9.993 482 -0.11(-1.13%)
Jan 08, 2020 9.945 10.11 9.945 10.11 1,021 -0.17(-1.68%)
Jan 07, 2020 10.28 10.28 10.28 10.28 981 -0.10(-0.94%)
Jan 06, 2020 10.05 10.38 10.05 10.38 2,552 -0.38(-3.55%)
Jan 03, 2020 10.76 10.76 10.76 10.76 700 +0.07(+0.65%)
Jan 02, 2020 10.69 10.69 10.69 10.69 375 +0.20(+1.93%)
Dec 31, 2019 10.49 10.49 10.49 10.49 300 +0.16(+1.52%)
Dec 30, 2019 10.41 10.41 10.33 10.33 8,612 +0.11(+1.08%)
Dec 27, 2019 10.22 10.22 10.22 94 +0.00(+0.00%)
Dec 26, 2019 10.22 10.22 10.22 10.22 4,591 -0.01(-0.10%)
Dec 24, 2019 10.23 10.23 10.23 82 +0.00(+0.00%)
Dec 23, 2019 10.23 10.23 10.06 10.23 2,596 +0.18(+1.79%)
Dec 20, 2019 10.05 10.05 10.05 10.05 200 -0.24(-2.33%)
Dec 19, 2019 10.29 10.29 10.29 10.29 447 -0.11(-1.06%)
Dec 18, 2019 10.51 10.51 10.40 10.40 7,002 -0.40(-3.68%)
Dec 17, 2019 10.65 10.80 10.50 10.80 1,352 -0.25(-2.29%)
Dec 16, 2019 11.05 11.05 11.05 11.05 455 +0.32(+2.98%)
Dec 13, 2019 10.73 10.73 10.73 85 +0.00(+0.00%)
Dec 12, 2019 10.73 10.73 10.73 81 +0.00(+0.00%)
Dec 11, 2019 10.73 10.73 10.73 10.73 219 +0.13(+1.23%)
Dec 10, 2019 10.60 10.60 10.60 140 +0.00(+0.00%)
Dec 09, 2019 10.60 10.60 10.60 10.60 4,153 -0.23(-2.12%)
Dec 06, 2019 10.87 10.87 10.83 10.83 2,200 -0.07(-0.64%)
Dec 05, 2019 10.97 10.97 10.80 10.90 1,387 +0.39(+3.71%)
Dec 04, 2019 10.51 10.51 10.51 191 +0.00(+0.00%)
Dec 03, 2019 10.51 10.51 10.51 10.51 174 -0.21(-1.94%)
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.