GMO Beyond China ETF (BCHI)
NYSEARCA: BCHI · Real-Time Price · USD
25.72
+0.57 (2.28%)
May 12, 2025, 4:00 PM - Market closed
BCHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 25.62 | 25.74 | 25.58 | 25.72 | 25.72 | 2.27% | 47,030 |
| May 9, 2025 | 25.17 | 25.19 | 25.13 | 25.15 | 25.15 | 0.98% | 6,100 |
| May 8, 2025 | 25.13 | 25.13 | 24.91 | 24.91 | 24.91 | -1.55% | 5,110 |
| May 7, 2025 | 25.25 | 25.36 | 25.25 | 25.30 | 25.30 | 0.55% | 3,500 |
| May 6, 2025 | 25.33 | 25.35 | 25.14 | 25.16 | 25.16 | -1.26% | 44,149 |
| May 5, 2025 | 25.59 | 25.59 | 25.48 | 25.48 | 25.48 | 0.42% | 2,486 |
| May 2, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 2.02% | 90 |
| May 1, 2025 | 24.87 | 24.87 | 24.80 | 24.87 | 24.87 | -0.02% | 2,914 |
| Apr 30, 2025 | 24.70 | 24.88 | 24.70 | 24.88 | 24.88 | -0.10% | 941 |
| Apr 29, 2025 | 24.87 | 24.90 | 24.87 | 24.90 | 24.90 | 0.41% | 1,107 |
| Apr 28, 2025 | 25.00 | 25.00 | 24.71 | 24.80 | 24.80 | 0.27% | 3,645 |
| Apr 25, 2025 | 24.61 | 24.73 | 24.61 | 24.73 | 24.73 | -0.08% | 4,447 |
| Apr 24, 2025 | 24.66 | 24.75 | 24.66 | 24.75 | 24.75 | 0.70% | 559 |
| Apr 23, 2025 | 24.59 | 24.59 | 24.58 | 24.58 | 24.58 | 1.31% | 2,109 |
| Apr 22, 2025 | 24.16 | 24.27 | 24.16 | 24.26 | 24.26 | 1.08% | 2,685 |
| Apr 21, 2025 | 24.09 | 24.10 | 23.89 | 24.00 | 24.00 | 0.11% | 4,534 |
| Apr 17, 2025 | 24.00 | 24.13 | 23.98 | 23.98 | 23.98 | 1.52% | 1,201 |
| Apr 16, 2025 | 23.78 | 23.78 | 23.62 | 23.62 | 23.62 | -0.99% | 518 |
| Apr 15, 2025 | 23.91 | 23.97 | 23.85 | 23.85 | 23.85 | 0.43% | 386 |
| Apr 14, 2025 | 24.29 | 24.29 | 23.68 | 23.75 | 23.75 | 0.57% | 3,303 |
| Apr 11, 2025 | 23.56 | 23.63 | 23.54 | 23.62 | 23.62 | 3.23% | 4,546 |
| Apr 10, 2025 | 23.01 | 23.01 | 22.64 | 22.88 | 22.88 | -2.23% | 12,532 |
| Apr 9, 2025 | 21.94 | 23.45 | 21.94 | 23.40 | 23.40 | 6.98% | 1,962 |
| Apr 8, 2025 | 22.55 | 22.55 | 21.81 | 21.87 | 21.87 | -2.09% | 11,596 |
| Apr 7, 2025 | 22.10 | 22.42 | 21.90 | 22.34 | 22.34 | -2.12% | 6,068 |
| Apr 4, 2025 | 26.24 | 26.24 | 22.67 | 22.83 | 22.83 | -4.31% | 8,171 |
| Apr 3, 2025 | 24.00 | 24.00 | 23.85 | 23.85 | 23.85 | -2.52% | 5,646 |
| Apr 2, 2025 | 24.13 | 24.50 | 24.13 | 24.47 | 24.47 | 0.35% | 4,719 |
| Apr 1, 2025 | 24.12 | 24.39 | 24.12 | 24.39 | 24.39 | 0.33% | 2,988 |
| Mar 31, 2025 | 24.50 | 24.50 | 24.08 | 24.31 | 24.31 | -0.40% | 7,508 |
| Mar 28, 2025 | 24.43 | 24.43 | 24.40 | 24.40 | 24.40 | -1.38% | 1,475 |
| Mar 27, 2025 | 24.77 | 24.78 | 24.74 | 24.74 | 24.74 | -0.09% | 767 |
| Mar 26, 2025 | 25.00 | 25.00 | 24.76 | 24.77 | 24.77 | -0.89% | 6,117 |
| Mar 25, 2025 | 24.97 | 24.99 | 24.97 | 24.99 | 24.99 | 0.69% | 1,400 |
| Mar 24, 2025 | 24.78 | 24.86 | 24.76 | 24.82 | 24.82 | 0.71% | 3,732 |
| Mar 21, 2025 | 24.56 | 24.65 | 24.56 | 24.64 | 24.64 | -0.06% | 1,491 |
| Mar 20, 2025 | 24.62 | 24.66 | 24.60 | 24.66 | 24.66 | 0.11% | 1,336 |
| Mar 19, 2025 | 24.59 | 24.63 | 24.54 | 24.63 | 24.63 | -0.09% | 6,301 |
| Mar 18, 2025 | 24.73 | 24.73 | 24.50 | 24.65 | 24.65 | -0.62% | 2,361 |
| Mar 17, 2025 | 24.67 | 24.83 | 24.67 | 24.81 | 24.81 | 0.97% | 5,611 |
| Mar 14, 2025 | 24.42 | 24.57 | 24.37 | 24.57 | 24.57 | 1.15% | 2,882 |
| Mar 13, 2025 | 24.34 | 24.34 | 24.29 | 24.29 | 24.29 | -0.69% | 7,058 |
| Mar 12, 2025 | 24.55 | 24.55 | 24.44 | 24.46 | 24.46 | 1.26% | 4,846 |
| Mar 11, 2025 | 24.07 | 24.23 | 24.01 | 24.15 | 24.15 | 0.44% | 816 |
| Mar 10, 2025 | 24.32 | 24.32 | 23.90 | 24.05 | 24.05 | -1.99% | 27,265 |
| Mar 7, 2025 | 24.50 | 24.54 | 24.39 | 24.54 | 24.54 | 0.35% | 4,846 |
| Mar 6, 2025 | 24.53 | 24.59 | 24.45 | 24.45 | 24.45 | -1.10% | 32,418 |
| Mar 5, 2025 | 24.54 | 24.75 | 24.53 | 24.72 | 24.72 | 2.05% | 5,790 |
| Mar 4, 2025 | 24.13 | 24.42 | 24.03 | 24.23 | 24.23 | 0.37% | 25,875 |
| Mar 3, 2025 | 24.37 | 24.41 | 24.14 | 24.14 | 24.14 | -0.17% | 11,132 |