Financial News
Brilliance China Automotive Holding Ltd (OP: BCAUF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 28, 2010 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.00(+0.00%) | |
| May 19, 2010 | 0.3000 | 0.3000 | 0.3000 | 0 | -0.03(-9.09%) | |
| May 14, 2010 | 0.3300 | 0.3300 | 0.3300 | 0 | -0.02(-7.04%) | |
| May 10, 2010 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0 | +0.01(+4.41%) |
| May 07, 2010 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 300 | -0.00(-1.45%) |
| May 05, 2010 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0 | -0.01(-3.09%) |
| May 03, 2010 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | 0 | -0.01(-3.78%) |
| Apr 30, 2010 | 0.3450 | 0.3700 | 0.3450 | 0.3700 | 20,761 | +0.03(+8.82%) |
| Apr 29, 2010 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 27,000 | +0.00(+0.00%) |
| Apr 28, 2010 | 0.3300 | 0.3600 | 0.3200 | 0.3400 | 79,000 | +0.02(+6.25%) |
| Apr 23, 2010 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0 | -0.01(-1.54%) |
| Apr 20, 2010 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0 | +0.04(+16.07%) |
| Apr 16, 2010 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0 | -0.02(-6.67%) |
| Apr 12, 2010 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0 | -0.01(-1.64%) |
| Apr 09, 2010 | 0.3050 | 0.3050 | 0.2900 | 0.3050 | 26,300 | +0.02(+8.93%) |
| Apr 05, 2010 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0 | -0.02(-6.67%) |
| Mar 29, 2010 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.02(+7.14%) | |
| Mar 23, 2010 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0 | -0.01(-3.45%) |
| Mar 19, 2010 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0 | +0.01(+3.57%) |
| Mar 17, 2010 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0 | +0.01(+3.70%) |
| Mar 12, 2010 | 0.2700 | 0.2700 | 0.2700 | 0 | +0.02(+8.00%) | |
| Mar 11, 2010 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 10,250 | -0.03(-10.71%) |
| Mar 05, 2010 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0 | +0.01(+3.70%) |
| Feb 26, 2010 | 0.2700 | 0.2700 | 0.2700 | 0 | +0.03(+12.50%) | |
| Feb 24, 2010 | 0.2400 | 0.2400 | 0.2400 | 0 | +0.01(+2.13%) | |
| Feb 22, 2010 | 0.2350 | 0.2350 | 0.2350 | 0 | -0.01(-2.08%) | |
| Feb 18, 2010 | 0.2400 | 0.2400 | 0.2400 | 0 | -0.01(-4.00%) | |
| Feb 12, 2010 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.05(+25.00%) | |
| Feb 09, 2010 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.07(-24.53%) | |
| Feb 03, 2010 | 0.2650 | 0.2650 | 0.2650 | 0 | +0.01(+1.92%) | |
| Jan 20, 2010 | 0.2600 | 0.2600 | 0.2600 | 0 | -0.02(-7.14%) | |
| Jan 15, 2010 | 0.2800 | 0.2800 | 0.2800 | 0 | +0.00(+0.00%) | |
| Jan 14, 2010 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 5,000 | -0.02(-6.67%) |
| Jan 12, 2010 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.01(+3.45%) |
| Jan 11, 2010 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | 26,500 | +0.01(+1.75%) |
| Jan 07, 2010 | 0.2850 | 0.2850 | 0.2850 | 0 | -0.03(-9.52%) | |
| Jan 06, 2010 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 2,000 | +0.00(+0.00%) |
| Jan 05, 2010 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 8,000 | +0.05(+21.15%) |
| Dec 31, 2009 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0 | -0.03(-10.34%) |
| Dec 29, 2009 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0 | +0.01(+3.57%) |
| Dec 28, 2009 | 0.2750 | 0.2800 | 0.2750 | 0.2800 | 500 | +0.00(+0.00%) |
| Dec 23, 2009 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0 | -0.00(-1.75%) |
| Dec 21, 2009 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0 | -0.01(-3.39%) |
| Dec 16, 2009 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0 | -0.02(-4.84%) |
| Dec 15, 2009 | 0.2900 | 0.3100 | 0.2900 | 0.3100 | 21,000 | +0.03(+10.71%) |
| Dec 10, 2009 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0 | -0.03(-9.68%) |
| Dec 09, 2009 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 39,000 | -0.01(-1.59%) |
| Dec 08, 2009 | 0.3000 | 0.3250 | 0.3000 | 0.3150 | 52,000 | +0.04(+14.55%) |
| Dec 07, 2009 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 50,000 | -0.03(-11.29%) |
| Dec 04, 2009 | 0.2800 | 0.3100 | 0.2800 | 0.3100 | 66,000 | +0.01(+3.33%) |
| Dec 03, 2009 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 42,000 | -0.02(-4.76%) |
| Dec 02, 2009 | 0.3000 | 0.3250 | 0.3000 | 0.3150 | 34,700 | +0.03(+8.62%) |
| Dec 01, 2009 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 248,000 | -0.01(-3.33%) |
| Nov 30, 2009 | 0.3050 | 0.3050 | 0.3000 | 0.3000 | 265,000 | +0.03(+13.21%) |
| Nov 27, 2009 | 0.2550 | 0.2650 | 0.2550 | 0.2650 | 20,833 | -0.02(-5.36%) |
| Nov 25, 2009 | 0.3100 | 0.3300 | 0.2800 | 0.2800 | 90,000 | -0.02(-6.67%) |
| Nov 23, 2009 | 0.3000 | 0.3000 | 0.3000 | 0 | -0.01(-3.23%) | |
| Nov 19, 2009 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0 | +0.02(+5.08%) |
| Nov 18, 2009 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 70,000 | -0.01(-3.28%) |
| Nov 17, 2009 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 842,000 | +0.02(+5.17%) |
| Nov 16, 2009 | 0.3200 | 0.3200 | 0.2900 | 0.2900 | 77,200 | -0.04(-10.77%) |
| Nov 13, 2009 | 0.3300 | 0.3300 | 0.3250 | 0.3250 | 5,000 | +0.01(+1.56%) |
| Nov 12, 2009 | 0.3250 | 0.3250 | 0.3150 | 0.3200 | 90,000 | -0.01(-1.54%) |
| Nov 11, 2009 | 0.2940 | 0.3250 | 0.2940 | 0.3250 | 345,500 | +0.02(+6.56%) |
| Nov 10, 2009 | 0.3100 | 0.3100 | 0.3050 | 0.3050 | 285,800 | +0.03(+12.96%) |
| Nov 09, 2009 | 0.2650 | 0.2850 | 0.2650 | 0.2700 | 191,700 | +0.01(+3.85%) |
| Nov 06, 2009 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 71,000 | +0.01(+4.00%) |
| Nov 05, 2009 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 48,600 | +0.02(+11.11%) |
| Nov 04, 2009 | 0.2100 | 0.2250 | 0.2100 | 0.2250 | 390,800 | -0.02(-10.00%) |
| Nov 03, 2009 | 0.2400 | 0.2500 | 0.2200 | 0.2500 | 90,000 | -0.01(-3.85%) |
| Nov 02, 2009 | 0.2100 | 0.2600 | 0.2100 | 0.2600 | 226,750 | +0.07(+33.33%) |
| Oct 30, 2009 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 20,000 | +0.07(+50.00%) |
| Oct 19, 2009 | 0.1300 | 0.1300 | 0.1300 | 0 | -0.02(-13.33%) | |
| Oct 16, 2009 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 1,500 | +0.02(+20.00%) |
| Oct 15, 2009 | 0.1250 | 0.1500 | 0.1200 | 0.1250 | 260,000 | +0.03(+31.58%) |
| Oct 14, 2009 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 100,000 | +0.00(+0.00%) |
| Oct 12, 2009 | 0.0950 | 0.0950 | 0.0950 | 0 | -0.01(-5.00%) | |
| Oct 08, 2009 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.01(+5.26%) |
| Oct 06, 2009 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0 | +0.00(+0.00%) |
| Oct 02, 2009 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0 | -0.01(-13.64%) |
| Oct 01, 2009 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 500 | +0.01(+10.00%) |
| Sep 21, 2009 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.03(-23.08%) |
| Sep 17, 2009 | 0.1300 | 0.1300 | 0.1300 | 0 | -0.01(-7.14%) | |
| Sep 11, 2009 | 0.1400 | 0.1400 | 0.1400 | 100,000 | +0.01(+3.70%) | |
| Sep 10, 2009 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 18,000 | +0.02(+17.39%) |
| Sep 09, 2009 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 3,333 | +0.01(+4.55%) |
| Aug 31, 2009 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.00(+0.00%) | |
| Aug 18, 2009 | 0.1100 | 0.1100 | 0.1100 | 0 | -0.02(-15.38%) | |
| Aug 10, 2009 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0 | -0.01(-7.14%) |
| Aug 05, 2009 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.01(+3.70%) | |
| Jul 31, 2009 | 0.1350 | 0.1350 | 0.1350 | 0 | +0.00(+0.00%) | |
| Jul 30, 2009 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 104,000 | -0.02(-12.90%) |
| Jul 27, 2009 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 0 | +0.04(+29.17%) |
| Jul 22, 2009 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.03(+33.33%) |
| Jun 05, 2009 | 0.0900 | 0.0900 | 0.0900 | 0 | +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.
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.
