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, 2018 17.82 17.90 17.67 17.80 2,456 +0.92(+5.45%)
Apr 27, 2018 16.54 16.88 16.54 16.88 4,100 -0.22(-1.29%)
Apr 26, 2018 17.17 17.17 17.03 17.10 8,393 -0.35(-2.03%)
Apr 25, 2018 17.69 17.69 17.11 17.45 2,715 -0.80(-4.36%)
Apr 24, 2018 18.13 18.45 18.13 18.25 8,901 +0.74(+4.23%)
Apr 23, 2018 17.42 17.55 17.38 17.51 2,137 +0.43(+2.52%)
Apr 20, 2018 17.06 17.39 17.05 17.08 4,114 -0.56(-3.17%)
Apr 19, 2018 17.55 17.75 17.52 17.64 2,765 +1.22(+7.43%)
Apr 18, 2018 16.70 16.70 16.42 16.42 8,314 -1.93(-10.54%)
Apr 17, 2018 18.07 18.46 18.03 18.36 12,358 -0.64(-3.39%)
Apr 16, 2018 18.71 19.12 18.71 19.00 175,299 +0.10(+0.53%)
Apr 13, 2018 19.46 19.46 18.90 18.90 4,803 -1.24(-6.16%)
Apr 12, 2018 20.37 20.48 20.14 20.14 817 +0.05(+0.25%)
Apr 11, 2018 20.29 20.32 19.85 20.09 3,527 -1.12(-5.28%)
Apr 10, 2018 21.36 21.36 21.13 21.21 2,917 -0.68(-3.13%)
Apr 09, 2018 22.06 22.06 21.74 21.89 2,532 -0.23(-1.02%)
Apr 06, 2018 22.50 22.71 22.12 22.12 3,830 +0.90(+4.24%)
Apr 05, 2018 21.52 21.54 21.22 21.22 2,057 +0.08(+0.40%)
Apr 04, 2018 20.53 21.35 20.53 21.14 2,865 +0.62(+3.03%)
Apr 03, 2018 19.80 20.68 19.80 20.52 15,402 -0.05(-0.27%)
Apr 02, 2018 20.62 20.64 20.56 20.57 3,625 -0.20(-0.96%)
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%)
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.