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 (%)
Apr 30, 2019 10.76 11.04 10.76 11.04 663 +0.06(+0.55%)
Apr 29, 2019 10.98 10.98 10.98 10.98 200 +0.00(+0.00%)
Apr 26, 2019 10.98 10.98 10.98 47 +0.00(+0.00%)
Apr 25, 2019 11.08 11.08 10.90 10.98 4,735 -0.66(-5.67%)
Apr 24, 2019 11.45 11.64 11.45 11.64 957 -0.31(-2.59%)
Apr 23, 2019 12.00 12.00 11.95 11.95 2,607 -0.25(-2.05%)
Apr 22, 2019 12.27 12.27 12.20 12.20 1,882 +0.48(+4.10%)
Apr 18, 2019 11.72 11.72 11.72 65 +0.00(+0.00%)
Apr 17, 2019 11.59 11.72 11.59 11.72 505 +0.69(+6.26%)
Apr 16, 2019 11.03 11.03 11.03 11.03 307 +0.08(+0.73%)
Apr 15, 2019 10.95 10.95 10.95 10.95 141 -0.18(-1.62%)
Apr 12, 2019 10.93 11.13 10.93 11.13 2,800 +0.12(+1.09%)
Apr 11, 2019 10.91 11.01 10.91 11.01 2,829 -0.28(-2.48%)
Apr 10, 2019 11.28 11.29 11.02 11.29 6,869 +0.67(+6.31%)
Apr 08, 2019 10.62 10.62 10.62 0 -0.17(-1.55%)
Apr 05, 2019 10.74 10.79 10.70 10.79 5,500 +0.16(+1.48%)
Apr 04, 2019 10.58 10.63 10.58 10.63 2,155 +0.49(+4.83%)
Apr 03, 2019 10.14 10.14 10.14 10.14 148 +0.22(+2.22%)
Apr 02, 2019 9.950 9.950 9.920 9.920 787 +0.03(+0.30%)
Apr 01, 2019 9.985 9.985 9.890 9.890 469 -0.20(-1.98%)
Mar 29, 2019 10.09 10.09 10.09 10.09 1,100 +0.23(+2.33%)
Mar 28, 2019 9.860 9.860 9.440 9.860 2,869 +0.59(+6.36%)
Mar 27, 2019 9.270 9.270 9.270 9.270 1,275 +0.04(+0.43%)
Mar 26, 2019 9.250 9.250 9.230 9.230 676 +0.13(+1.43%)
Mar 25, 2019 9.100 9.100 9.100 15 +0.00(+0.00%)
Mar 22, 2019 9.100 9.100 9.100 32 +0.00(+0.00%)
Mar 21, 2019 9.100 9.100 9.100 9.100 1,289 -0.35(-3.70%)
Mar 19, 2019 9.450 9.450 9.450 0 +0.14(+1.50%)
Mar 18, 2019 9.320 9.320 9.275 9.310 10,929 -0.01(-0.11%)
Mar 15, 2019 9.320 9.320 9.320 9.320 200 +0.05(+0.54%)
Mar 14, 2019 9.270 9.270 9.270 9.270 260 -0.20(-2.11%)
Mar 13, 2019 9.470 9.470 9.470 9.470 920 +0.20(+2.16%)
Mar 12, 2019 9.270 9.270 9.270 33 +0.00(+0.00%)
Mar 11, 2019 9.410 9.410 9.270 9.270 747 -0.24(-2.49%)
Mar 08, 2019 9.150 9.507 9.150 9.507 400 -0.23(-2.40%)
Mar 07, 2019 10.08 10.08 9.740 9.740 301 -0.38(-3.75%)
Mar 06, 2019 10.12 10.12 10.12 10.12 233 -0.22(-2.13%)
Mar 05, 2019 10.34 10.34 10.34 10.34 313 -0.02(-0.19%)
Mar 04, 2019 10.32 10.36 10.32 10.36 534 +0.39(+3.91%)
Mar 01, 2019 9.970 9.970 9.970 25 +0.00(+0.00%)
Feb 28, 2019 9.520 9.970 9.520 9.970 1,043 -0.11(-1.09%)
Feb 27, 2019 10.08 10.08 10.08 10.08 591 -0.47(-4.45%)
Feb 26, 2019 10.55 10.55 10.55 10.55 125 +0.73(+7.43%)
Feb 22, 2019 9.820 9.820 9.820 0 +0.70(+7.68%)
Feb 21, 2019 9.120 9.120 9.120 60 +0.00(+0.00%)
Feb 19, 2019 9.120 9.120 9.120 0 -0.41(-4.31%)
Feb 15, 2019 9.531 9.531 9.531 9.531 2,000 -0.44(-4.40%)
Feb 14, 2019 9.970 9.970 9.970 9.970 196 +0.00(+0.00%)
Feb 13, 2019 9.970 10.35 9.970 9.970 1,814 +0.40(+4.18%)
Feb 11, 2019 9.570 9.570 9.570 0 -0.27(-2.74%)
Feb 08, 2019 9.840 9.840 9.840 3 +0.00(+0.00%)
Feb 06, 2019 9.840 9.840 9.840 0 +0.08(+0.82%)
Feb 05, 2019 9.760 9.760 9.720 9.760 4,406 +0.12(+1.24%)
Feb 04, 2019 9.640 9.640 9.640 9.640 582 -0.12(-1.23%)
Feb 01, 2019 9.960 9.960 9.760 9.760 800 +0.44(+4.72%)
Jan 31, 2019 9.300 9.320 9.300 9.320 3,512 +0.23(+2.53%)
Jan 30, 2019 9.090 9.090 9.090 170 +0.00(+0.00%)
Jan 29, 2019 9.090 9.090 9.090 9.090 634 -0.15(-1.59%)
Jan 28, 2019 9.237 9.237 9.237 71 +0.00(+0.00%)
Jan 25, 2019 9.237 9.237 9.237 9.237 600 +0.51(+5.81%)
Jan 24, 2019 8.730 8.730 8.730 16 +0.00(+0.00%)
Jan 23, 2019 8.580 8.730 8.580 8.730 327 +0.02(+0.23%)
Jan 22, 2019 8.710 8.710 8.710 29 +0.00(+0.00%)
Jan 18, 2019 8.710 8.710 8.710 8.710 400 -0.07(-0.80%)
Jan 17, 2019 8.780 8.780 8.780 8.780 222 +0.05(+0.57%)
Jan 16, 2019 8.730 8.730 8.730 8.730 210 +0.33(+3.93%)
Jan 15, 2019 8.350 8.400 8.350 8.400 1,131 +0.05(+0.66%)
Jan 14, 2019 8.345 8.345 8.345 88 +0.00(+0.00%)
Jan 11, 2019 8.345 8.345 8.345 11 +0.00(+0.00%)
Jan 10, 2019 8.230 8.370 8.230 8.345 3,204 +0.35(+4.31%)
Jan 09, 2019 8.000 8.000 8.000 8.000 1,879 +0.23(+2.96%)
Jan 08, 2019 7.670 7.810 7.670 7.770 2,342 +0.53(+7.32%)
Jan 07, 2019 7.240 7.240 7.240 7.240 228 +0.05(+0.70%)
Jan 04, 2019 7.190 7.190 7.190 7.190 100 -0.11(-1.51%)
Jan 03, 2019 7.300 7.300 7.300 52 +0.00(+0.00%)
Jan 02, 2019 7.300 7.300 7.300 77 +0.00(+0.00%)
Dec 31, 2018 7.260 7.300 7.260 7.300 900 +0.13(+1.81%)
Dec 28, 2018 7.170 7.170 7.170 7.170 500 +0.13(+1.85%)
Dec 27, 2018 6.890 7.040 6.890 7.040 2,652 -0.06(-0.85%)
Dec 26, 2018 7.060 7.100 7.060 7.100 2,079 -0.19(-2.61%)
Dec 24, 2018 7.290 7.290 7.290 9 +0.00(+0.00%)
Dec 21, 2018 7.290 7.290 7.290 7.290 700 -0.08(-1.09%)
Dec 20, 2018 7.290 7.510 7.290 7.370 4,262 +0.28(+3.95%)
Dec 19, 2018 7.300 7.300 7.090 7.090 5,058 -0.31(-4.19%)
Dec 18, 2018 7.320 7.400 7.310 7.400 4,086 -0.09(-1.20%)
Dec 17, 2018 7.540 7.572 7.490 7.490 798 -0.39(-4.95%)
Dec 14, 2018 7.800 7.880 7.800 7.880 2,100 -0.07(-0.88%)
Dec 13, 2018 8.050 8.050 7.950 7.950 3,932 -0.20(-2.45%)
Dec 12, 2018 8.150 8.150 8.150 8.150 1,182 +0.01(+0.06%)
Dec 11, 2018 8.010 8.145 8.010 8.145 451 +0.04(+0.43%)
Dec 10, 2018 8.110 8.110 8.110 8.110 313 -0.09(-1.10%)
Dec 07, 2018 8.500 8.500 8.200 8.200 600 +0.03(+0.37%)
Dec 06, 2018 8.360 8.360 8.170 8.170 1,912 -0.74(-8.31%)
Dec 04, 2018 8.910 8.910 8.910 8.910 500 +0.16(+1.83%)
Dec 03, 2018 8.900 8.900 8.750 8.750 1,419 -0.07(-0.79%)
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%)
Sep 04, 2018 14.68 14.68 14.14 14.18 4,948 -1.55(-9.85%)
Aug 31, 2018 15.73 15.73 15.73 0 +0.74(+4.94%)
Aug 30, 2018 15.07 15.58 14.99 14.99 5,166 -1.06(-6.60%)
Aug 29, 2018 15.36 16.14 15.02 16.05 9,081 -0.30(-1.83%)
Aug 28, 2018 16.45 16.45 16.16 16.35 3,680 +0.42(+2.64%)
Aug 27, 2018 16.07 16.10 15.93 15.93 6,847 +1.77(+12.50%)
Aug 24, 2018 14.07 14.50 13.88 14.16 30,900 +0.48(+3.51%)
Aug 23, 2018 13.33 13.68 13.28 13.68 2,925 -0.27(-1.94%)
Aug 22, 2018 13.76 13.95 13.76 13.95 3,946 +1.12(+8.73%)
Aug 21, 2018 12.77 12.94 12.75 12.83 25,774 +0.80(+6.69%)
Aug 20, 2018 12.00 12.20 12.00 12.03 3,530 -0.39(-3.18%)
Aug 17, 2018 12.36 12.42 12.24 12.42 5,300 +0.15(+1.26%)
Aug 16, 2018 12.38 12.38 12.17 12.27 2,377 -0.45(-3.50%)
Aug 15, 2018 12.85 12.93 12.64 12.71 2,778 -0.76(-5.64%)
Aug 14, 2018 13.07 13.47 13.07 13.47 5,253 +0.15(+1.13%)
Aug 13, 2018 13.19 13.65 13.19 13.32 5,514 +0.03(+0.23%)
Aug 10, 2018 13.06 13.47 13.06 13.29 8,200 +0.02(+0.15%)
Aug 09, 2018 13.23 13.41 13.23 13.27 7,355 +0.09(+0.68%)
Aug 08, 2018 13.13 13.40 13.13 13.18 4,019 -0.68(-4.91%)
Aug 07, 2018 13.59 13.86 13.59 13.86 1,572 +0.39(+2.90%)
Aug 06, 2018 13.53 13.67 13.39 13.47 9,839 +0.23(+1.74%)
Aug 03, 2018 13.12 13.40 13.12 13.24 26,700 -0.09(-0.68%)
Aug 02, 2018 13.48 13.48 13.30 13.33 3,897 -0.01(-0.07%)
Aug 01, 2018 13.59 13.59 13.30 13.34 2,373 +0.29(+2.18%)
Jul 31, 2018 12.84 13.13 12.84 13.05 7,213 +0.22(+1.75%)
Jul 30, 2018 13.12 13.12 12.80 12.83 5,079 -0.71(-5.28%)
Jul 27, 2018 13.78 13.78 13.31 13.54 3,200 +0.22(+1.69%)
Jul 26, 2018 13.83 13.83 13.32 13.32 7,190 -0.70(-4.98%)
Jul 25, 2018 14.05 14.05 13.93 14.02 1,102 +0.11(+0.77%)
Jul 24, 2018 13.90 14.31 13.90 13.91 4,144 +0.17(+1.20%)
Jul 23, 2018 13.73 14.10 13.73 13.74 3,103 -0.54(-3.81%)
Jul 20, 2018 14.24 14.34 13.95 14.29 2,446 -0.24(-1.65%)
Jul 19, 2018 14.81 14.81 14.52 14.53 6,838 -0.47(-3.13%)
Jul 18, 2018 15.06 15.06 15.00 15.00 3,364 -0.12(-0.79%)
Jul 17, 2018 15.11 15.49 15.03 15.12 1,357 +0.49(+3.35%)
Jul 16, 2018 14.70 14.79 14.48 14.63 7,005 -0.16(-1.08%)
Jul 13, 2018 14.53 14.99 14.53 14.79 138,794 -0.47(-3.08%)
Jul 12, 2018 15.38 15.38 15.21 15.26 3,431 -1.88(-10.97%)
Jul 11, 2018 17.20 17.43 17.13 17.14 6,946 -0.29(-1.66%)
Jul 10, 2018 17.91 17.91 17.38 17.43 3,365 -0.01(-0.08%)
Jul 09, 2018 17.49 17.73 17.39 17.44 1,271 +0.46(+2.73%)
Jul 06, 2018 16.98 17.30 16.98 16.98 3,639 -0.35(-2.02%)
Jul 05, 2018 17.14 17.62 17.12 17.33 2,938 -0.39(-2.17%)
Jul 03, 2018 17.71 17.71 17.71 0 +0.36(+2.10%)
Jul 02, 2018 17.76 17.80 17.31 17.35 1,621 -0.32(-1.81%)
Jun 29, 2018 17.70 17.92 17.67 17.67 2,822 +0.67(+3.94%)
Jun 28, 2018 17.00 17.19 16.76 17.00 4,190 +0.20(+1.19%)
Jun 27, 2018 16.89 17.16 16.80 16.80 3,831 -0.69(-3.95%)
Jun 26, 2018 17.67 17.67 17.42 17.49 7,537 -0.52(-2.90%)
Jun 25, 2018 18.05 18.09 17.76 18.01 3,093 -0.19(-1.03%)
Jun 22, 2018 18.12 18.61 18.12 18.20 2,736 +0.02(+0.11%)
Jun 21, 2018 18.33 18.45 18.17 18.18 8,036 -0.26(-1.41%)
Jun 20, 2018 18.45 18.70 18.21 18.44 2,472 +0.57(+3.19%)
Jun 19, 2018 18.01 18.26 17.79 17.87 5,941 -0.19(-1.05%)
Jun 18, 2018 18.05 18.25 18.05 18.06 16,599 -0.23(-1.26%)
Jun 15, 2018 18.20 18.45 17.94 18.29 2,833 -0.31(-1.67%)
Jun 14, 2018 18.67 18.90 18.48 18.60 3,238 -0.30(-1.59%)
Jun 13, 2018 18.73 18.90 18.57 18.90 1,891 -0.73(-3.71%)
Jun 12, 2018 19.65 19.65 19.59 19.63 1,629 +0.03(+0.16%)
Jun 11, 2018 19.45 20.08 19.45 19.60 4,905 -0.41(-2.03%)
Jun 08, 2018 19.84 20.04 19.63 20.00 12,518 +0.26(+1.33%)
Jun 07, 2018 19.72 19.75 19.72 19.74 6,499 +0.48(+2.49%)
Jun 06, 2018 19.26 19.53 19.17 19.26 2,290 -0.01(-0.05%)
Jun 05, 2018 19.25 19.57 18.99 19.27 2,387 -0.19(-0.98%)
Jun 04, 2018 19.30 19.66 19.30 19.46 15,345 +0.79(+4.23%)
Jun 01, 2018 18.53 18.67 18.51 18.67 12,269 +0.26(+1.38%)
May 31, 2018 18.26 18.57 18.26 18.41 5,479 +0.08(+0.44%)
May 30, 2018 18.05 18.44 18.05 18.34 6,158 +0.54(+3.01%)
May 29, 2018 17.96 18.05 17.67 17.80 3,269 -0.87(-4.66%)
May 25, 2018 18.67 18.67 18.67 0 -0.63(-3.26%)
May 24, 2018 19.00 19.30 18.83 19.30 5,793 +0.30(+1.58%)
May 23, 2018 18.95 19.00 18.95 19.00 3,864 +0.99(+5.50%)
May 22, 2018 18.31 18.31 18.01 18.01 12,936 -0.26(-1.42%)
May 21, 2018 18.27 18.31 18.26 18.27 10,689 -0.05(-0.27%)
May 18, 2018 18.37 18.37 18.20 18.32 130,539 -0.41(-2.19%)
May 17, 2018 18.97 18.98 18.73 18.73 94,773 -0.25(-1.32%)
May 16, 2018 18.40 18.98 18.40 18.98 3,707 +0.41(+2.18%)
May 15, 2018 18.62 18.81 18.42 18.57 3,305 -0.34(-1.77%)
May 14, 2018 18.59 19.00 18.59 18.91 1,759 +0.36(+1.94%)
May 11, 2018 18.31 18.55 18.21 18.55 8,205 +0.10(+0.54%)
May 10, 2018 18.50 18.55 18.35 18.45 2,666 +0.27(+1.49%)
May 09, 2018 18.00 18.25 17.98 18.18 33,639 -0.79(-4.16%)
May 08, 2018 18.67 19.03 18.56 18.97 3,169 -0.47(-2.42%)
May 07, 2018 19.16 19.56 19.16 19.44 4,413 +0.83(+4.46%)
May 04, 2018 18.16 18.61 18.16 18.61 7,912 +0.98(+5.56%)
May 03, 2018 17.75 17.75 17.47 17.63 5,803 -0.20(-1.12%)
May 02, 2018 17.41 17.83 17.41 17.83 4,047 +0.21(+1.19%)
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.