Bank of Communications Co., Ltd. (BCMXY)
OTCMKTS
· Delayed Price · Currency is USD
23.15
0.00 (0.00%)
Feb 21, 2025, 3:00 PM EST
Bank of Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - | 47 |
| Feb 20, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 10.24% | 250 |
| Feb 19, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 39 |
| Feb 18, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 24 |
| Feb 14, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Feb 13, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Feb 12, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 39 |
| Feb 11, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Feb 10, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | 123 |
| Feb 7, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 30 |
| Feb 6, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 50 |
| Feb 5, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 34 |
| Feb 4, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 93 |
| Feb 3, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 514 |
| Jan 31, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | 101 |
| Jan 30, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.44% | 102 |
| Jan 29, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 73 |
| Jan 28, 2025 | 21.30 | 21.30 | 20.50 | 20.50 | 20.50 | -1.44% | 3,056 |
| Jan 27, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 54 |
| Jan 24, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 16 |
| Jan 23, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 2.40% | 143 |
| Jan 22, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 1.56% | 218 |
| Jan 21, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 93 |
| Jan 17, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 132 |
| Jan 16, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.40 | - | 56 |
| Jan 15, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.40 | - | 95 |
| Jan 14, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.40 | - | 50 |
| Jan 13, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.40 | - | 75 |
| Jan 10, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.40 | - | 23 |
| Jan 8, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.40 | - | 1 |
| Jan 7, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.40 | - | 8 |
| Jan 6, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.40 | - | 77 |
| Jan 3, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.40 | -0.20% | 558 |
| Jan 2, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 19.43 | - | 2 |
| Dec 31, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 19.43 | - | 3 |
| Dec 30, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 19.43 | - | 3 |
| Dec 27, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 19.43 | - | 26 |
| Dec 26, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 19.43 | - | 492 |
| Dec 24, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 19.43 | - | 2 |
| Dec 23, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 19.43 | - | 77 |
| Dec 20, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 19.43 | - | 260 |
| Dec 19, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 19.43 | 5.64% | 139 |
| Dec 18, 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.40 | - | 72 |
| Dec 17, 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.40 | - | 7 |
| Dec 16, 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.40 | 5.39% | 187 |
| Dec 13, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.46 | -6.88% | 171 |
| Dec 12, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 18.75 | - | 74 |
| Dec 11, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 18.75 | - | 3 |
| Dec 10, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 18.75 | - | 2 |
| Dec 9, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 18.75 | -1.54% | 166 |
| Dec 6, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.04 | - | 104 |
| Dec 5, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.04 | 8.53% | 105 |
| Dec 4, 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 17.54 | - | 14 |
| Dec 3, 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 17.54 | - | 14 |
| Dec 2, 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 17.54 | - | 35 |
| Nov 29, 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 17.54 | - | 2 |
| Nov 27, 2024 | 18.50 | 18.50 | 18.09 | 18.09 | 17.54 | -2.03% | 344 |
| Nov 26, 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 17.91 | 2.02% | 131 |
| Nov 25, 2024 | 18.00 | 18.10 | 18.00 | 18.10 | 17.55 | 1.06% | 544 |
| Nov 22, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.37 | - | 26 |
| Nov 21, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.37 | - | 56 |
| Nov 20, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.37 | - | - |
| Nov 19, 2024 | 17.95 | 17.95 | 17.91 | 17.91 | 17.37 | -10.63% | 761 |
| Nov 18, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 19.43 | 8.03% | 158 |
| Nov 15, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 17.99 | -7.25% | 1,902 |
| Nov 14, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.40 | - | 198 |
| Nov 13, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.40 | - | 1 |
| Nov 12, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.40 | - | - |
| Nov 11, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.40 | - | 13 |
| Nov 8, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.40 | - | 3 |
| Nov 7, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.40 | - | 39 |
| Nov 6, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.40 | - | 1 |
| Nov 5, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.40 | - | - |
| Nov 4, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.40 | - | 43 |
| Nov 1, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.40 | - | 2 |
| Oct 31, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.40 | - | - |
| Oct 30, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.40 | - | 27 |
| Oct 29, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.40 | - | 1 |
| Oct 28, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.40 | - | 54 |
| Oct 25, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.40 | - | 30 |
| Oct 24, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.40 | - | - |
| Oct 23, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.40 | - | 14 |
| Oct 22, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.40 | - | 45 |
| Oct 21, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.40 | 12.99% | 123 |
| Oct 18, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.17 | - | 42 |
| Oct 17, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.17 | - | 1 |
| Oct 16, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.17 | - | 1 |
| Oct 15, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.17 | - | 14 |
| Oct 14, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.17 | - | 10 |
| Oct 11, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.17 | - | 15 |
| Oct 10, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.17 | - | 3 |
| Oct 9, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.17 | - | 10 |
| Oct 8, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.17 | - | 1 |
| Oct 7, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.17 | - | 120 |
| Oct 4, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.17 | - | 45 |
| Oct 3, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.17 | 7.21% | 144 |
| Oct 2, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.01 | - | 1 |
| Oct 1, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.01 | - | - |
| Sep 30, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.01 | - | 5 |
| Sep 27, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.01 | - | 2 |