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 (%)
Mar 29, 2018 20.77 20.77 20.77 0 -0.94(-4.33%)
Mar 28, 2018 22.10 22.10 21.16 21.71 3,972 -0.84(-3.73%)
Mar 27, 2018 22.75 22.75 22.55 22.55 34,507 -0.96(-4.08%)
Mar 26, 2018 23.33 23.59 23.29 23.51 5,886 +0.11(+0.47%)
Mar 23, 2018 24.06 24.06 23.40 23.40 6,257 -0.64(-2.66%)
Mar 22, 2018 24.20 24.27 23.86 24.04 3,283 -0.07(-0.29%)
Mar 21, 2018 24.14 24.28 23.94 24.11 3,247 +0.01(+0.04%)
Mar 20, 2018 24.36 24.36 23.91 24.10 3,992 -0.30(-1.23%)
Mar 19, 2018 24.68 24.73 24.10 24.40 2,586 -0.27(-1.09%)
Mar 16, 2018 24.57 24.67 23.96 24.67 7,579 +0.59(+2.45%)
Mar 15, 2018 24.00 24.45 24.00 24.08 46,942 -0.33(-1.35%)
Mar 14, 2018 24.50 24.67 24.41 24.41 9,122 -0.30(-1.21%)
Mar 13, 2018 25.00 25.27 24.71 24.71 1,425 -1.17(-4.52%)
Mar 12, 2018 25.42 25.94 25.42 25.88 3,489 +0.42(+1.64%)
Mar 09, 2018 24.86 25.83 24.86 25.46 3,146 +0.17(+0.66%)
Mar 08, 2018 25.34 25.47 24.67 25.30 3,250 +0.75(+3.04%)
Mar 07, 2018 24.93 24.93 24.48 24.55 5,043 -0.79(-3.12%)
Mar 06, 2018 25.87 25.93 25.34 25.34 3,455 -0.84(-3.21%)
Mar 05, 2018 25.26 26.18 25.26 26.18 4,269 +0.68(+2.67%)
Mar 02, 2018 25.41 25.50 25.31 25.50 1,765 -0.45(-1.73%)
Mar 01, 2018 26.59 26.59 25.90 25.95 3,625 -1.15(-4.24%)
Feb 28, 2018 27.06 27.22 27.06 27.10 2,098 -0.16(-0.59%)
Feb 27, 2018 27.32 27.82 27.26 27.26 7,811 +0.17(+0.63%)
Feb 26, 2018 27.25 27.25 26.62 27.09 2,669 +0.68(+2.57%)
Feb 23, 2018 25.95 26.43 25.95 26.41 3,143 +0.31(+1.20%)
Feb 22, 2018 26.59 26.59 26.03 26.10 5,964 -0.56(-2.11%)
Feb 21, 2018 26.43 26.66 26.10 26.66 1,624 -0.22(-0.82%)
Feb 20, 2018 26.93 26.93 26.30 26.88 1,944 +0.09(+0.34%)
Feb 16, 2018 26.79 26.79 26.79 0 +0.24(+0.90%)
Feb 15, 2018 26.32 26.76 26.18 26.55 6,131 +0.61(+2.35%)
Feb 14, 2018 25.71 25.99 24.91 25.94 12,419 +1.10(+4.43%)
Feb 13, 2018 24.08 24.84 23.99 24.84 8,415 +0.61(+2.52%)
Feb 12, 2018 24.75 24.87 24.17 24.23 4,359 +0.16(+0.66%)
Feb 09, 2018 24.40 24.40 23.31 24.07 7,263 -0.49(-2.00%)
Feb 08, 2018 24.70 24.70 23.36 24.56 7,184 +0.19(+0.76%)
Feb 07, 2018 23.75 24.47 23.75 24.37 3,921 +0.12(+0.51%)
Feb 06, 2018 23.99 25.49 23.99 24.25 5,977 -1.07(-4.23%)
Feb 05, 2018 26.80 24.64 25.32 5,060 -0.37(-1.44%)
Feb 02, 2018 25.98 25.98 24.98 25.69 4,062 +0.44(+1.74%)
Feb 01, 2018 25.33 25.56 25.22 25.25 5,074 -1.23(-4.65%)
Jan 31, 2018 30.00 30.00 25.84 26.48 1,960 -104.72(-79.82%)
Jan 30, 2018 130.22 131.20 130.22 131.20 996 +3.55(+2.78%)
Jan 29, 2018 127.27 127.65 124.37 127.65 2,253 +4.81(+3.92%)
Jan 26, 2018 121.75 122.84 121.75 122.84 1,854 +1.34(+1.10%)
Jan 25, 2018 121.50 121.50 121.50 121.50 944 -1.94(-1.57%)
Jan 24, 2018 123.44 123.44 123.44 123.44 952 -1.77(-1.41%)
Jan 23, 2018 125.21 125.21 125.21 125.21 559 +1.67(+1.35%)
Jan 22, 2018 122.22 123.54 122.22 123.54 3,397 -1.87(-1.49%)
Jan 19, 2018 125.86 125.86 124.75 125.41 2,585 +1.42(+1.15%)
Jan 18, 2018 124.75 124.75 123.99 123.99 7,432 -0.76(-0.61%)
Jan 17, 2018 124.43 124.75 124.42 124.75 1,285 -2.17(-1.71%)
Jan 16, 2018 127.97 127.97 126.00 126.92 9,147 -2.83(-2.18%)
Jan 12, 2018 129.75 129.75 129.75 0 +2.95(+2.33%)
Jan 11, 2018 126.75 127.00 126.00 126.80 1,785 -2.03(-1.58%)
Jan 10, 2018 133.25 128.75 128.83 8,807 -4.42(-3.32%)
Jan 09, 2018 132.40 133.69 132.40 133.25 1,754 -2.63(-1.94%)
Jan 08, 2018 136.47 136.47 133.75 135.88 8,185 +1.88(+1.40%)
Jan 05, 2018 132.50 134.00 132.50 134.00 1,155 -5.24(-3.76%)
Jan 04, 2018 138.50 139.24 136.75 139.24 1,683 +0.24(+0.17%)
Jan 03, 2018 134.50 139.99 134.50 139.00 1,603 +2.92(+2.15%)
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.