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 31, 2020 8.332 8.560 7.910 7.910 1,049 -0.34(-4.12%)
Mar 30, 2020 8.250 8.250 8.250 8.250 839 +0.19(+2.36%)
Mar 27, 2020 8.050 8.700 8.050 8.060 3,300 -0.44(-5.22%)
Mar 26, 2020 7.840 8.504 7.840 8.504 3,368 +0.12(+1.49%)
Mar 25, 2020 8.190 8.379 7.580 8.379 385 +0.59(+7.56%)
Mar 24, 2020 7.740 7.790 7.328 7.790 2,230 +1.70(+27.91%)
Mar 23, 2020 6.830 6.830 6.090 6.090 1,979 -1.42(-18.91%)
Mar 20, 2020 7.510 7.510 7.369 7.510 1,100 +0.70(+10.28%)
Mar 19, 2020 6.970 6.970 6.810 6.810 1,023 -0.20(-2.85%)
Mar 18, 2020 5.900 7.010 5.900 7.010 4,200 -0.08(-1.11%)
Mar 17, 2020 7.010 7.200 7.010 7.089 973 +0.08(+1.13%)
Mar 16, 2020 7.130 7.130 6.710 7.010 3,627 -0.73(-9.43%)
Mar 13, 2020 7.920 8.088 7.550 7.740 22,300 +0.24(+3.20%)
Mar 12, 2020 8.060 8.260 7.500 7.500 2,433 -0.98(-11.56%)
Mar 11, 2020 8.510 8.510 8.460 8.480 2,066 +0.05(+0.59%)
Mar 10, 2020 8.660 8.660 8.260 8.430 16,647 +0.14(+1.69%)
Mar 09, 2020 8.300 8.300 8.272 8.290 9,951 -0.29(-3.38%)
Mar 06, 2020 8.580 8.580 8.580 8.580 1,000 -0.19(-2.17%)
Mar 05, 2020 8.730 8.770 8.650 8.770 5,618 +0.05(+0.57%)
Mar 04, 2020 8.715 8.720 8.700 8.720 6,875 -0.30(-3.30%)
Mar 03, 2020 9.018 9.018 9.018 9.018 1,581 +0.15(+1.69%)
Mar 02, 2020 8.645 8.867 8.645 8.867 477 +0.36(+4.20%)
Feb 28, 2020 8.510 8.510 8.310 8.510 1,000 -0.14(-1.62%)
Feb 27, 2020 8.480 8.650 8.480 8.650 2,860 -0.52(-5.64%)
Feb 26, 2020 9.170 9.170 9.168 9.168 4,060 -0.03(-0.35%)
Feb 25, 2020 9.240 9.240 8.900 9.200 594 +0.11(+1.27%)
Feb 24, 2020 9.110 9.170 9.000 9.085 5,040 -0.26(-2.83%)
Feb 21, 2020 9.470 9.470 9.190 9.350 8,500 +0.23(+2.58%)
Feb 20, 2020 8.960 9.115 8.960 9.115 440 -0.36(-3.75%)
Feb 19, 2020 9.320 9.470 9.320 9.470 450 +0.42(+4.63%)
Feb 18, 2020 9.280 9.320 9.020 9.051 8,448 +0.16(+1.81%)
Feb 14, 2020 9.200 9.200 8.890 8.890 1,800 -0.38(-4.07%)
Feb 13, 2020 9.270 9.270 9.268 9.268 799 +0.14(+1.51%)
Feb 12, 2020 9.130 9.310 9.130 9.130 1,068 +0.13(+1.44%)
Feb 11, 2020 9.000 9.140 9.000 9.000 1,086 -0.19(-2.04%)
Feb 10, 2020 8.880 9.188 8.880 9.188 479 -0.15(-1.61%)
Feb 07, 2020 9.338 9.338 9.338 9.338 500 +0.02(+0.24%)
Feb 06, 2020 9.300 9.470 9.300 9.315 2,305 +0.01(+0.16%)
Feb 05, 2020 9.060 9.320 9.060 9.300 4,020 +0.40(+4.49%)
Feb 04, 2020 8.940 8.940 8.800 8.900 2,891 -0.03(-0.34%)
Feb 03, 2020 8.930 8.930 8.930 8.930 6,264 -0.11(-1.19%)
Jan 31, 2020 9.040 9.040 9.037 9.037 2,100 +0.34(+3.94%)
Jan 30, 2020 8.840 8.840 8.695 8.695 5,755 -0.13(-1.53%)
Jan 29, 2020 8.830 8.830 8.700 8.830 2,723 +0.09(+1.03%)
Jan 28, 2020 8.740 8.740 8.738 8.740 1,856 +0.14(+1.66%)
Jan 27, 2020 8.590 8.598 8.480 8.598 1,064 -0.40(-4.45%)
Jan 24, 2020 9.000 9.000 8.998 8.998 6,300 -0.00(-0.03%)
Jan 23, 2020 9.020 9.020 8.730 9.000 4,026 -0.47(-4.94%)
Jan 22, 2020 9.400 9.470 9.400 9.467 832 -0.06(-0.63%)
Jan 21, 2020 9.530 9.530 9.450 9.527 1,290 -0.63(-6.23%)
Jan 17, 2020 10.16 10.16 10.16 10.16 400 +0.06(+0.59%)
Jan 16, 2020 10.10 10.10 10.10 154 +0.00(+0.00%)
Jan 15, 2020 10.25 10.25 10.10 10.10 1,124 +0.18(+1.81%)
Jan 14, 2020 10.30 10.30 9.920 9.920 1,039 -0.44(-4.25%)
Jan 13, 2020 10.36 10.36 10.36 10.36 443 +0.13(+1.27%)
Jan 10, 2020 10.23 10.23 10.23 10.23 300 +0.24(+2.37%)
Jan 09, 2020 10.12 10.12 9.993 9.993 482 -0.11(-1.13%)
Jan 08, 2020 9.945 10.11 9.945 10.11 1,021 -0.17(-1.68%)
Jan 07, 2020 10.28 10.28 10.28 10.28 981 -0.10(-0.94%)
Jan 06, 2020 10.05 10.38 10.05 10.38 2,552 -0.38(-3.55%)
Jan 03, 2020 10.76 10.76 10.76 10.76 700 +0.07(+0.65%)
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.