Stockscreener 앱 받기
16.55
1.53%
-0.258
Bank of China Ltd. ADR 주식 (BACHY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-15 | $16.85 | $16.02 | $0.83 | 129,032.0 | -1.53% |
| 2026-05-14 | $16.81 | $16.78 | $0.03 | 34,435.0 | +0.23% |
| 2026-05-13 | $16.85 | $16.02 | $0.827 | 93,723.0 | +0.87% |
| 2026-05-12 | $16.77 | $16.57 | $0.205 | 105,082.0 | +0.64% |
| 2026-05-11 | $16.54 | $16.43 | $0.11 | 44,120.0 | +1.54% |
| 2026-05-08 | $16.28 | $16.24 | $0.04 | 29,137.0 | -0.01% |
| 2026-05-07 | $16.41 | $16.26 | $0.15 | 20,000.0 | -1.31% |
| 2026-05-06 | $16.49 | $16.43 | $0.055 | 38,613.0 | +2.46% |
| 2026-05-05 | $16.12 | $16.05 | $0.07 | 77,070.0 | -0.49% |
| 2026-05-04 | $16.21 | $16.12 | $0.09 | 42,392.0 | -0.25% |
| 2026-05-01 | $16.26 | $16.15 | $0.11 | 96,970.0 | -0.06% |
| 2026-04-30 | $16.23 | $16.11 | $0.118 | 52,363.0 | -2.29% |
| 2026-04-29 | $16.85 | $16.24 | $0.61 | 43,842.0 | +2.22% |
| 2026-04-28 | $16.32 | $16.22 | $0.10 | 20,367.0 | +0.06% |
| 2026-04-27 | $16.33 | $16.23 | $0.10 | 18,474.0 | -1.16% |
| 2026-04-24 | $16.44 | $16.38 | $0.06 | 24,506.0 | +0.67% |
| 2026-04-23 | $16.41 | $16.27 | $0.14 | 19,248.0 | +0.12% |
| 2026-04-22 | $16.58 | $15.67 | $0.91 | 37,562.0 | -1.76% |
| 2026-04-21 | $16.93 | $16.58 | $0.35 | 22,772.0 | -0.05% |
| 2026-04-20 | $16.68 | $16.58 | $0.095 | 73,057.0 | +1.47% |
| 2026-04-17 | $16.58 | $16.32 | $0.26 | 157,386.0 | +0.62% |
Bank of China Ltd. ADR 주식 (BACHY) 연도별 가격 이력
이 심층 분석에서는 Bank of China Ltd. ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BACHY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bank of China Ltd. ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bank of China Ltd. ADR 주식 (BACHY) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $16.85 | $16.02 | $0.83 | 839,606.0 | +2.03% |
| 2026-04 | $16.93 | $15.36 | $1.57 | 970,572.0 | +1.37% |
| 2026-03 | $16.00 | $13.87 | $2.13 | 1,491,204.0 | +8.17% |
| 2026-02 | $15.60 | $14.47 | $1.13 | 966,380.0 | -0.46% |
| 2026-01 | $15.20 | $14.06 | $1.14 | 877,968.0 | +4.06% |
Bank of China Ltd. ADR 주식 (BACHY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $15.25 | $13.80 | $1.45 | 814,729.0 | -4.40% |
| 2025-11 | $15.50 | $14.16 | $1.34 | 1,087,061.0 | +6.43% |
| 2025-10 | $14.44 | $12.95 | $1.49 | 1,652,834.0 | +3.78% |
| 2025-09 | $14.65 | $13.05 | $1.60 | 1,550,620.0 | -0.37% |
| 2025-08 | $14.70 | $13.35 | $1.35 | 1,276,526.0 | -4.37% |
| 2025-07 | $15.15 | $14.27 | $0.88 | 864,853.0 | -1.11% |
| 2025-06 | $15.39 | $14.25 | $1.14 | 936,245.0 | -0.28% |
| 2025-05 | $15.56 | $13.85 | $1.71 | 796,693.0 | +3.89% |
| 2025-04 | $15.04 | $12.69 | $2.35 | 1,382,331.0 | -8.23% |
| 2025-03 | $15.50 | $13.60 | $1.90 | 839,540.0 | +7.49% |
| 2025-02 | $14.60 | $12.80 | $1.79 | 417,201.0 | +9.26% |
| 2025-01 | $13.32 | $12.04 | $1.29 | 629,899.0 | +2.78% |
Bank of China Ltd. ADR 주식 (BACHY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.85 | $11.56 | $1.29 | 870,089.0 | +8.31% |
| 2024-11 | $12.29 | $11.20 | $1.10 | 666,804.0 | -1.44% |
| 2024-10 | $12.70 | $11.50 | $1.20 | 1,292,338.0 | +2.42% |
| 2024-09 | $12.55 | $10.42 | $2.13 | 613,324.0 | +3.03% |
| 2024-08 | $11.80 | $10.33 | $1.47 | 684,566.0 | +3.98% |
| 2024-07 | $12.40 | $10.44 | $1.96 | 720,933.0 | -11.77% |
| 2024-06 | $12.63 | $11.67 | $0.96 | 616,474.0 | +3.82% |
| 2024-05 | $13.02 | $10.78 | $2.24 | 1,301,964.0 | +5.84% |
| 2024-04 | $11.56 | $10.14 | $1.42 | 1,103,544.0 | +10.20% |
| 2024-03 | $10.45 | $9.66 | $0.79 | 1,283,918.0 | +3.64% |
| 2024-02 | $10.08 | $9.12 | $0.96 | 857,712.0 | +4.22% |
| 2024-01 | $9.84 | $8.96 | $0.88 | 1,031,442.0 | +0.00% |
9.09%
3.46%
자본화:
|
볼륨(24시간):