Financial News
Brilliance China Automotive Holding Ltd (OP: BCAUF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 04, 2016 | 0.9500 | 0.9500 | 0.9500 | 0 | +0.03(+3.26%) | |
| May 03, 2016 | 0.9387 | 0.9387 | 0.9200 | 0.9200 | 1,175 | -0.13(-12.38%) |
| Apr 20, 2016 | 1.050 | 1.050 | 1.050 | 0 | +0.00(+0.00%) | |
| Apr 14, 2016 | 1.050 | 1.050 | 1.050 | 0 | +0.10(+10.53%) | |
| Apr 11, 2016 | 0.9500 | 0.9500 | 0.9500 | 0 | -0.09(-8.65%) | |
| Mar 30, 2016 | 1.040 | 1.040 | 1.040 | 0 | +0.11(+11.83%) | |
| Mar 29, 2016 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 700 | -0.04(-4.12%) |
| Mar 23, 2016 | 0.9700 | 0.9700 | 0.9700 | 0 | +0.00(+0.00%) | |
| Mar 21, 2016 | 0.9700 | 0.9700 | 0.9700 | 0 | +0.05(+5.43%) | |
| Mar 18, 2016 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 1,200 | +0.02(+2.22%) |
| Mar 17, 2016 | 0.8960 | 0.9000 | 0.8960 | 0.9000 | 1,200 | +0.00(+0.00%) |
| Mar 08, 2016 | 0.9000 | 0.9000 | 0.9000 | 0 | +0.08(+9.76%) | |
| Feb 16, 2016 | 0.8200 | 0.8200 | 0.8200 | 78 | +0.05(+6.49%) | |
| Feb 12, 2016 | 0.7700 | 0.7700 | 0.7700 | 0 | +0.03(+4.05%) | |
| Feb 11, 2016 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 12,000 | -0.10(-11.90%) |
| Feb 05, 2016 | 0.8400 | 0.8400 | 0.8400 | 0 | -0.01(-1.18%) | |
| Feb 04, 2016 | 0.8400 | 0.8500 | 0.8400 | 0.8500 | 12,800 | -0.05(-5.56%) |
| Feb 03, 2016 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 2,000 | -0.10(-10.00%) |
| Jan 19, 2016 | 1.000 | 1.000 | 1.000 | 0 | -0.05(-5.12%) | |
| Jan 13, 2016 | 1.054 | 1.054 | 1.054 | 0 | +0.06(+6.45%) | |
| Jan 12, 2016 | 0.9901 | 0.9901 | 0.9901 | 0.9901 | 10,000 | -0.11(-9.99%) |
| Jan 08, 2016 | 1.100 | 1.100 | 1.100 | 78 | -0.13(-10.57%) | |
| Dec 31, 2015 | 1.230 | 1.230 | 1.230 | 0 | -0.02(-1.60%) | |
| Dec 22, 2015 | 1.250 | 1.250 | 1.250 | 0 | +0.00(+0.00%) | |
| Dec 14, 2015 | 1.250 | 1.250 | 1.250 | 0 | -0.07(-5.30%) | |
| Dec 09, 2015 | 1.320 | 1.320 | 1.320 | 0 | +0.07(+5.60%) | |
| Dec 07, 2015 | 1.250 | 1.250 | 1.250 | 0 | -0.05(-3.85%) | |
| Dec 04, 2015 | 1.302 | 1.302 | 1.290 | 1.300 | 13,000 | +0.03(+2.36%) |
| Dec 02, 2015 | 1.270 | 1.270 | 1.270 | 0 | -0.01(-0.78%) | |
| Dec 01, 2015 | 1.280 | 1.280 | 1.280 | 1.280 | 10,000 | -0.09(-6.57%) |
| Nov 05, 2015 | 1.370 | 1.370 | 1.370 | 0 | +0.01(+0.74%) | |
| Nov 04, 2015 | 1.360 | 1.360 | 1.360 | 1.360 | 1,250 | +0.06(+4.62%) |
| Nov 03, 2015 | 1.317 | 1.317 | 1.300 | 1.300 | 7,923 | -0.12(-8.45%) |
| Oct 29, 2015 | 1.420 | 1.420 | 1.420 | 0 | +0.12(+9.23%) | |
| Oct 28, 2015 | 1.340 | 1.340 | 1.300 | 1.300 | 1,275 | -0.08(-6.14%) |
| Oct 26, 2015 | 1.385 | 1.385 | 1.385 | 0 | +0.06(+4.92%) | |
| Oct 15, 2015 | 1.320 | 1.320 | 1.320 | 0 | -0.04(-2.94%) | |
| Oct 09, 2015 | 1.360 | 1.360 | 1.360 | 0 | +0.05(+3.82%) | |
| Oct 08, 2015 | 1.300 | 1.310 | 1.300 | 1.310 | 1,200 | +0.19(+16.96%) |
| Sep 30, 2015 | 1.120 | 1.120 | 1.120 | 0 | +0.00(+0.00%) | |
| Sep 28, 2015 | 1.120 | 1.120 | 1.120 | 0 | -0.06(-5.08%) | |
| Sep 10, 2015 | 1.180 | 1.180 | 1.180 | 0 | +0.17(+16.83%) | |
| Sep 04, 2015 | 1.010 | 1.010 | 1.010 | 0 | -0.05(-4.72%) | |
| Sep 03, 2015 | 1.060 | 1.060 | 1.060 | 1.060 | 6,000 | -0.13(-10.92%) |
| Aug 26, 2015 | 1.190 | 1.190 | 1.190 | 0 | +0.17(+16.67%) | |
| Aug 24, 2015 | 1.020 | 1.020 | 1.020 | 0 | -0.15(-12.82%) | |
| Aug 21, 2015 | 1.170 | 1.170 | 1.170 | 1.170 | 500 | -0.13(-10.00%) |
| Aug 17, 2015 | 1.300 | 1.300 | 1.300 | 0 | -0.03(-2.26%) | |
| Aug 05, 2015 | 1.330 | 1.330 | 1.330 | 0 | +0.05(+3.91%) | |
| Aug 03, 2015 | 1.280 | 1.280 | 1.280 | 0 | -0.02(-1.54%) | |
| Jul 27, 2015 | 1.300 | 1.300 | 1.300 | 0 | -0.04(-2.99%) | |
| Jul 24, 2015 | 1.340 | 1.340 | 1.340 | 1.340 | 1,000 | -0.04(-2.90%) |
| Jul 22, 2015 | 1.380 | 1.380 | 1.380 | 0 | -0.01(-0.72%) | |
| Jul 17, 2015 | 1.390 | 1.390 | 1.390 | 0 | +0.08(+6.11%) | |
| Jul 16, 2015 | 1.310 | 1.310 | 1.310 | 1.310 | 500 | +0.04(+3.15%) |
| Jul 15, 2015 | 1.270 | 1.270 | 1.270 | 1.270 | 800 | -0.10(-7.30%) |
| Jul 13, 2015 | 1.370 | 1.370 | 1.370 | 0 | -0.01(-0.72%) | |
| Jul 09, 2015 | 1.380 | 1.380 | 1.380 | 0 | +0.09(+6.89%) | |
| Jul 08, 2015 | 1.290 | 1.291 | 1.290 | 1.291 | 500 | -0.21(-13.93%) |
| Jul 01, 2015 | 1.500 | 1.500 | 1.500 | 0 | -0.02(-1.32%) | |
| Jun 30, 2015 | 1.524 | 1.524 | 1.520 | 1.520 | 21,330 | +0.07(+4.83%) |
| Jun 29, 2015 | 1.462 | 1.462 | 1.450 | 1.450 | 4,339 | +0.02(+1.40%) |
| Jun 25, 2015 | 1.430 | 1.430 | 1.430 | 0 | +0.04(+2.88%) | |
| Jun 22, 2015 | 1.390 | 1.390 | 1.390 | 0 | -0.01(-0.71%) | |
| Jun 19, 2015 | 1.400 | 1.400 | 1.400 | 1.400 | 1,159 | +0.00(+0.00%) |
| Jun 18, 2015 | 1.409 | 1.409 | 1.400 | 1.400 | 701 | +0.00(+0.00%) |
| Jun 17, 2015 | 1.400 | 1.400 | 1.400 | 1.400 | 1,100 | +0.00(+0.00%) |
| Jun 16, 2015 | 1.400 | 1.400 | 1.400 | 1.400 | 3,590 | +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.
