Bank of Communications Co., Ltd. (BCMXY)
OTCMKTS
· Delayed Price · Currency is USD
17.91
0.00 (0.00%)
Nov 20, 2024, 3:00 PM EST
Bank of Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - | 56 |
| Nov 20, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - | - |
| Nov 19, 2024 | 17.95 | 17.95 | 17.91 | 17.91 | 17.91 | -10.63% | 761 |
| Nov 18, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 8.03% | 158 |
| Nov 15, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -7.25% | 1,902 |
| Nov 14, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 198 |
| Nov 13, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 1 |
| Nov 12, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Nov 11, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 13 |
| Nov 8, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 3 |
| Nov 7, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 39 |
| Nov 6, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 1 |
| Nov 5, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Nov 4, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 43 |
| Nov 1, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 2 |
| Oct 31, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Oct 30, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 27 |
| Oct 29, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 1 |
| Oct 28, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 54 |
| Oct 25, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 30 |
| Oct 24, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Oct 23, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 14 |
| Oct 22, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 45 |
| Oct 21, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 12.99% | 123 |
| Oct 18, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | 42 |
| Oct 17, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | 1 |
| Oct 16, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | 1 |
| Oct 15, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | 14 |
| Oct 14, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | 10 |
| Oct 11, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | 15 |
| Oct 10, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | 3 |
| Oct 9, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | 10 |
| Oct 8, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | 1 |
| Oct 7, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | 120 |
| Oct 4, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | 45 |
| Oct 3, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 7.21% | 144 |
| Oct 2, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - | 1 |
| Oct 1, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - | - |
| Sep 30, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - | 5 |
| Sep 27, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - | 2 |
| Sep 26, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - | 4 |
| Sep 25, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - | - |
| Sep 24, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - | 5 |
| Sep 23, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - | 1 |
| Sep 20, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - | - |
| Sep 19, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.06% | 913 |
| Sep 18, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Sep 17, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Sep 16, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 1 |
| Sep 13, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Sep 12, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 7.21% | 143 |
| Sep 11, 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - | 5 |
| Sep 10, 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - | 3 |
| Sep 9, 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - | 5 |
| Sep 6, 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -15.90% | 163 |
| Sep 5, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -8.73% | 123 |
| Sep 4, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - | 1 |
| Sep 3, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - | 8 |
| Aug 30, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - | 15 |
| Aug 29, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - | 6 |
| Aug 28, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - | 22 |
| Aug 27, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - | 47 |
| Aug 26, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - | - |
| Aug 23, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - | 4 |
| Aug 22, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - | 5 |
| Aug 21, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - | 5 |
| Aug 20, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - | 4 |
| Aug 19, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - | 1 |
| Aug 16, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 4.97% | 367 |
| Aug 15, 2024 | 18.30 | 19.10 | 18.30 | 19.10 | 19.10 | 5.76% | 534 |
| Aug 14, 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - | - |
| Aug 13, 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - | 2 |
| Aug 12, 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - | 28 |
| Aug 9, 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 1.29% | 848 |
| Aug 8, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - | 10 |
| Aug 7, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - | - |
| Aug 6, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - | - |
| Aug 5, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - | 8 |
| Aug 2, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - | 2 |
| Aug 1, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - | 2 |
| Jul 31, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - | 2 |
| Jul 30, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - | 1 |
| Jul 29, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - | 2 |
| Jul 26, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - | 3 |
| Jul 25, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - | 6 |
| Jul 24, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - | - |
| Jul 23, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - | 4 |
| Jul 22, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - | 4 |
| Jul 19, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - | - |
| Jul 18, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - | 4 |
| Jul 17, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - | 1 |
| Jul 16, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - | 1 |
| Jul 15, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -0.39% | 116 |
| Jul 12, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | 4 |
| Jul 11, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | 4 |
| Jul 10, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | 2 |
| Jul 9, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | 12 |
| Jul 8, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.28% | 558 |
| Jul 5, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - | 369 |
| Jul 3, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -6.35% | 216 |