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 (%)
Sep 30, 2021 5.650 6.490 2.000 4.000 320,046 -0.11(-2.68%)
Sep 29, 2021 4.310 8.150 4.110 4.110 979,161 +0.19(+4.85%)
Sep 28, 2021 4.100 5.000 3.920 3.920 3,403 -0.96(-19.67%)
Sep 27, 2021 5.250 5.290 4.130 4.880 269,628 -0.37(-7.05%)
Sep 24, 2021 5.155 5.280 5.155 5.250 31,430 +0.07(+1.35%)
Sep 23, 2021 5.190 5.190 5.080 5.180 35,914 +0.12(+2.37%)
Sep 22, 2021 5.050 5.190 5.050 5.060 18,168 +0.02(+0.40%)
Sep 21, 2021 5.080 5.250 5.010 5.040 35,520 -0.10(-1.95%)
Sep 20, 2021 5.000 5.490 5.000 5.140 58,098 +0.13(+2.59%)
Sep 17, 2021 4.890 5.230 4.890 5.010 197,182 +0.16(+3.30%)
Sep 16, 2021 4.720 4.850 4.650 4.850 275,145 +0.15(+3.19%)
Sep 15, 2021 4.800 4.830 4.660 4.700 89,458 -0.11(-2.29%)
Sep 14, 2021 4.790 4.920 4.720 4.810 166,552 +0.02(+0.42%)
Sep 13, 2021 4.600 4.790 4.550 4.790 192,102 +0.27(+5.97%)
Sep 10, 2021 4.600 4.650 4.480 4.520 109,318 +0.02(+0.44%)
Sep 09, 2021 4.500 4.540 4.260 4.500 215,881 +0.02(+0.45%)
Sep 08, 2021 4.425 4.530 4.270 4.480 518,852 +0.08(+1.82%)
Sep 07, 2021 4.250 4.660 4.000 4.400 1,116,968 +0.42(+10.55%)
Sep 03, 2021 4.060 4.210 3.900 3.980 1,435,210 +0.11(+2.84%)
Sep 02, 2021 4.060 4.080 3.860 3.870 1,027,277 -0.19(-4.68%)
Sep 01, 2021 3.880 4.450 3.880 4.060 1,270,741 +0.20(+5.18%)
Aug 31, 2021 3.820 3.870 3.800 3.860 835,044 +0.00(+0.00%)
Aug 30, 2021 3.870 4.440 3.800 3.860 700,674 +0.00(+0.00%)
Aug 27, 2021 3.875 3.910 3.830 3.860 685,943 +0.01(+0.26%)
Aug 26, 2021 3.870 3.870 3.840 3.850 668,671 -0.02(-0.52%)
Aug 25, 2021 3.845 3.920 3.840 3.870 356,238 +0.00(+0.00%)
Aug 24, 2021 3.985 3.985 3.830 3.870 1,065,843 +0.04(+1.04%)
Aug 23, 2021 3.920 3.940 3.800 3.830 768,878 -0.09(-2.30%)
Aug 20, 2021 4.110 4.110 3.886 3.920 740,624 -0.10(-2.49%)
Aug 19, 2021 4.300 4.300 4.000 4.020 1,203,726 -0.09(-2.19%)
Aug 18, 2021 4.405 4.405 4.091 4.110 495,232 -0.09(-2.14%)
Aug 17, 2021 4.300 4.550 4.170 4.200 458,482 -0.10(-2.33%)
Aug 16, 2021 4.425 4.990 4.210 4.300 451,786 -0.20(-4.44%)
Aug 13, 2021 4.900 4.930 4.450 4.500 272,453 -0.24(-5.06%)
Aug 12, 2021 4.970 4.990 4.710 4.740 58,309 -0.06(-1.25%)
Aug 11, 2021 5.000 5.200 4.760 4.800 192,880 -0.15(-3.03%)
Aug 10, 2021 5.350 5.350 4.810 4.950 221,706 -0.24(-4.62%)
Aug 09, 2021 5.395 5.560 5.150 5.190 157,305 -0.10(-1.89%)
Aug 06, 2021 5.500 5.930 5.250 5.290 194,340 -0.01(-0.19%)
Aug 05, 2021 5.965 6.120 5.280 5.300 594,492 -0.52(-8.93%)
Aug 04, 2021 6.015 6.290 5.800 5.820 96,078 -0.23(-3.80%)
Aug 03, 2021 6.630 6.940 6.000 6.050 207,607 -0.60(-9.02%)
Aug 02, 2021 7.195 7.660 6.260 6.650 169,702 -0.32(-4.59%)
Jul 30, 2021 6.595 9.000 6.595 6.970 588,420 +0.45(+6.90%)
Jul 29, 2021 7.510 7.510 6.500 6.520 173,801 -1.33(-16.94%)
Jul 28, 2021 9.000 9.980 6.700 7.850 287,511 -0.05(-0.63%)
Jul 27, 2021 10.30 12.65 7.050 7.900 1,049,277 -2.40(-23.30%)
Jul 26, 2021 8.810 17.66 8.810 10.30 1,863,814 +1.81(+21.32%)
Jul 23, 2021 5.050 19.00 5.050 8.490 1,972,852 +4.24(+99.76%)
Jul 22, 2021 5.550 5.550 4.250 4.250 16,916 -1.60(-27.35%)
Jul 21, 2021 6.079 6.079 5.800 5.850 4,628 -0.40(-6.40%)
Jul 20, 2021 6.088 6.250 6.030 6.250 2,168 +0.00(+0.00%)
Jul 19, 2021 6.000 6.250 6.000 6.250 1,562 -0.05(-0.79%)
Jul 16, 2021 6.540 6.540 6.000 6.300 3,691 -0.19(-2.93%)
Jul 15, 2021 6.290 6.490 6.140 6.490 1,783 +0.64(+10.94%)
Jul 14, 2021 5.850 5.850 5.850 5.850 480 -0.08(-1.43%)
Jul 13, 2021 6.201 6.201 5.935 5.935 483 -0.32(-5.04%)
Jul 12, 2021 6.000 6.250 6.000 6.250 1,673 -0.12(-1.88%)
Jul 09, 2021 6.000 6.370 5.800 6.370 8,311 +0.16(+2.58%)
Jul 08, 2021 6.100 6.210 5.923 6.210 20,743 +0.11(+1.80%)
Jul 07, 2021 6.450 6.450 6.000 6.100 25,301 -0.06(-0.97%)
Jul 06, 2021 6.100 6.450 6.100 6.160 7,740 +0.06(+0.98%)
Jul 02, 2021 6.080 6.720 6.080 6.100 9,819 +0.00(+0.00%)
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.