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 (%)
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.