Bank of Communications Co., Ltd. (BCMXY)
OTCMKTS
· Delayed Price · Currency is USD
20.05
0.00 (0.00%)
Apr 23, 2025, 4:00 PM EDT
Bank of Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | - | -10.36% | 360 |
| Apr 22, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - | 1,011 |
| Apr 21, 2025 | 23.70 | 23.70 | 22.37 | 22.37 | 22.37 | -4.41% | 822 |
| Apr 17, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 4.74% | 127 |
| Apr 16, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 13.40% | 245 |
| Apr 15, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | 6 |
| Apr 14, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | 35 |
| Apr 11, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.04 | -6.46% | 184 |
| Apr 10, 2025 | 21.50 | 21.50 | 21.06 | 21.06 | 20.36 | -8.83% | 515 |
| Apr 9, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 22.33 | 8.32% | 101 |
| Apr 8, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 20.62 | -0.12% | 220 |
| Apr 7, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 20.64 | - | 94 |
| Apr 4, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 20.64 | - | 123 |
| Apr 3, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 20.64 | - | 58 |
| Apr 2, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 20.64 | - | 25 |
| Apr 1, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 20.64 | - | 25 |
| Mar 31, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 20.64 | - | 10 |
| Mar 28, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 20.64 | - | 21 |
| Mar 27, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 20.64 | - | - |
| Mar 26, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 20.64 | - | 22 |
| Mar 25, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 20.64 | - | - |
| Mar 24, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 20.64 | - | 48 |
| Mar 21, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 20.64 | - | 1 |
| Mar 20, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 20.64 | - | 1 |
| Mar 19, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 20.64 | - | - |
| Mar 18, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 20.64 | - | - |
| Mar 17, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 20.64 | - | - |
| Mar 14, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 20.64 | - | 1 |
| Mar 13, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 20.64 | - | 7 |
| Mar 12, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 20.64 | - | 1 |
| Mar 11, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 20.64 | - | 58 |
| Mar 10, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 20.64 | -0.09% | 304 |
| Mar 7, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 20.66 | - | 2 |
| Mar 6, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 20.66 | - | 5 |
| Mar 5, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 20.66 | - | 75 |
| Mar 4, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 20.66 | -1.97% | 198 |
| Mar 3, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.07 | - | 3 |
| Feb 28, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.07 | - | 100 |
| Feb 27, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.07 | - | 1 |
| Feb 26, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.07 | -5.83% | 121 |
| Feb 25, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 22.38 | - | 21 |
| Feb 24, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 22.38 | - | 26 |
| Feb 21, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 22.38 | - | 47 |
| Feb 20, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 22.38 | 10.24% | 250 |
| Feb 19, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.30 | - | 39 |
| Feb 18, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.30 | - | 24 |
| Feb 14, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.30 | - | - |
| Feb 13, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.30 | - | - |
| Feb 12, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.30 | - | 39 |
| Feb 11, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.30 | - | - |