Dark

BCAUY
Brilliance China Automotive Holdings Limited Unsponsored ADR (Bermuda)
stock OTC

Inactive

Jan 12, 2022

4.60USD+2.222%(+0.10)2,136

Pre-market

0.00USD-100.000%(-4.50)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-01-12	4.5000	4.8000	4.5000	4.6000	+2.222%	2,136	0.000%
2022-01-11	4.8000	4.8050	4.5000	4.5000	-6.250%	2,332	+2.222%
2022-01-10	4.6500	4.8500	4.6000	4.8000	+4.348%	8,251	-4.167%
2022-01-07	4.6000	4.6000	4.6000	4.6000	-2.128%	2,820	0.000%
2022-01-06	4.9100	4.9900	4.5000	4.7000	-4.277%	20,920	-2.128%
2022-01-05	4.8500	4.9100	4.8500	4.9100	+1.237%	2,025	-6.314%
2022-01-04	4.8500	4.8500	4.8500	4.8500	+0.414%	3,170	-5.155%
2022-01-03	4.8300	4.8300	4.8200	4.8300	+0.416%	4,929	-4.762%
2021-12-31	4.8100	4.8100	4.8100	4.8100	0.000%	1,187	-4.366%
2021-12-30	4.8100	4.8100	4.8000	4.8100	+0.208%	10,269	-4.366%
2021-12-29	4.8000	4.8000	4.8000	4.8000	-0.208%	5,292	-4.167%
2021-12-28	4.8000	4.8100	4.8000	4.8100	0.000%	9,174	-4.366%
2021-12-27	4.8000	4.8100	4.7700	4.8100	0.000%	2,657	-4.366%
2021-12-23	4.7000	4.8100	4.7000	4.8100	+0.208%	151,912	-4.366%
2021-12-22	4.7500	4.8100	4.7500	4.8000	-1.031%	1,451	-4.167%
2021-12-21	4.5001	4.8500	4.5000	4.8500	+4.301%	35,276	-5.155%
2021-12-20	4.5200	4.8000	4.5200	4.6500	+2.198%	136,766	-1.075%
2021-12-17	4.8100	4.8100	4.5500	4.5500	-5.208%	103,325	+1.099%
2021-12-16	4.7000	4.9000	4.7000	4.8000	+3.004%	6,805	-4.167%
2021-12-15	4.6600	4.6600	4.6500	4.6600	+1.304%	836	-1.288%
2021-12-14	4.6100	4.6100	4.6000	4.6000	-0.217%	7,935	0.000%
2021-12-13	4.5500	4.6100	4.5000	4.6100	+1.766%	968,538	-0.217%
2021-12-10	4.5000	4.5600	4.5000	4.5300	0.000%	14,303	+1.545%
2021-12-09	4.5000	4.5900	4.5000	4.5300	+0.443%	12,189	+1.545%
2021-12-08	4.5000	4.6000	4.5000	4.5100	+0.220%	5,616	+1.996%
2021-12-07	4.5100	4.5100	4.5000	4.5001	+0.002%	7,314	+2.220%
2021-12-03	4.2500	4.5100	3.7501	4.5000	0.000%	26,078	+2.222%
2021-12-02	4.5000	4.5100	4.5000	4.5000	0.000%	23,531	+2.222%
2021-12-01	4.5000	4.9100	4.5000	4.5000	+5.882%	72,282	+2.222%
2021-11-30	3.0000	4.5000	3.0000	4.2500	+6.250%	6,742	+8.235%
2021-11-29	4.0000	4.0000	4.0000	4.0000	0.000%	1,876	+15.000%
2021-11-26	4.0000	4.0000	3.9800	4.0000	0.000%	1,067	+15.000%
2021-11-24	3.8000	4.0000	3.8000	4.0000	+3.896%	16,268	+15.000%
2021-11-23	3.8400	3.8501	3.8400	3.8500	0.000%	6,576	+19.481%
2021-11-22	3.8000	3.8501	3.8000	3.8500	+1.316%	9,742	+19.481%
2021-11-19	3.8000	3.8000	3.8000	3.8000	0.000%	7,803	+21.053%
2021-11-18	3.7500	3.8000	3.7500	3.8000	+2.703%	4,111	+21.053%
2021-11-17	3.5800	4.0000	3.5800	3.7000	+0.271%	12,696	+24.324%
2021-11-16	3.6900	3.7000	3.6900	3.6900	-0.270%	1,991	+24.661%
2021-11-15	3.6000	3.8500	3.6000	3.7000	+2.778%	9,540	+24.324%
2021-11-12	3.6001	3.6001	3.6000	3.6000	-7.455%	707	+27.778%
2021-11-11	3.6000	3.9000	3.6000	3.8900	+7.756%	3,386	+18.252%
2021-11-10	3.6000	3.6100	3.6000	3.6100	+0.275%	1,203	+27.424%
2021-11-09	3.7500	3.9000	3.6001	3.6001	-3.997%	1,483	+27.774%
2021-11-08	3.6500	3.8000	3.6500	3.7500	+2.180%	2,217	+22.667%
2021-11-05	3.6600	3.7000	3.6600	3.6700	+0.548%	1,295	+25.341%
2021-11-04	3.5000	3.6500	3.5000	3.6500	+4.286%	890,452	+26.027%
2021-11-03	3.2800	3.5000	3.2800	3.5000	+5.740%	4,037	+31.429%
2021-11-02	3.3000	3.6000	3.3000	3.3100	0.000%	4,690	+38.973%
2021-11-01	3.3100	4.0000	3.3100	3.3100	0.000%	7,097	+38.973%
2021-10-29	3.2000	3.3100	3.0000	3.3100	+0.303%	194,758	+38.973%
2021-10-28	2.0000	3.3000	2.0000	3.3000	+10.000%	14,934	+39.394%
2021-10-27	3.0000	3.3000	3.0000	3.0000	+7.143%	6,551	+53.333%
2021-10-26	2.5500	3.3000	2.5500	2.8000	-15.152%	7,948	+64.286%
2021-10-25	2.0000	3.4000	2.0000	3.3000	0.000%	25,197	+39.394%
2021-10-22	2.9000	3.3000	2.0000	3.3000	+0.304%	11,881	+39.394%
2021-10-21	3.3000	3.3000	3.0500	3.2900	-0.303%	1,692	+39.818%
2021-10-20	3.2500	3.4000	3.0000	3.3000	+1.227%	5,442	+39.394%
2021-10-19	3.2200	3.5000	3.0000	3.2600	+0.308%	9,912	+41.104%
2021-10-18	3.0000	3.2500	3.0000	3.2500	+7.973%	6,301	+41.538%
2021-10-15	3.0000	3.2000	3.0000	3.0100	-6.811%	3,447	+52.824%
2021-10-14	3.2000	3.2300	2.9500	3.2300	-4.720%	84,825	+42.415%
2021-10-13	3.0000	3.3900	2.9500	3.3900	-0.294%	7,361	+35.693%
2021-10-12	3.0000	3.5000	3.0000	3.4000	-2.857%	7,897	+35.294%
2021-10-11	3.5000	3.5100	3.4700	3.5000	-0.285%	15,424	+31.429%
2021-10-08	3.4900	3.6000	3.4900	3.5100	+0.573%	6,430	+31.054%
2021-10-07	3.5000	3.6000	3.3800	3.4900	0.000%	20,798	+31.805%
2021-10-06	3.5000	3.6000	3.2501	3.4900	-3.056%	22,822	+31.805%
2021-10-05	3.3499	3.9999	3.3499	3.6000	+5.882%	11,069	+27.778%
2021-10-04	2.7500	3.8999	2.7500	3.4000	+13.333%	20,989	+35.294%
2021-10-01	3.5000	4.5000	2.7000	3.0000	-25.000%	66,460	+53.333%
2021-09-30	4.2200	6.4900	2.0001	4.0000	-2.676%	320,046	+15.000%
2021-09-29	4.1100	8.1500	4.1100	4.1100	+4.847%	979,161	+11.922%
2021-09-28	5.0000	5.0000	3.9200	3.9200	-19.672%	3,403	+17.347%
2021-09-27	5.2500	5.2900	4.1300	4.8800	-7.048%	269,628	-5.738%
2021-09-24	5.1550	5.2800	5.1550	5.2500	+1.351%	31,430	-12.381%
2021-09-23	5.1900	5.1900	5.0800	5.1800	+2.372%	35,914	-11.197%
2021-09-22	5.0500	5.1900	5.0500	5.0600	+0.397%	18,168	-9.091%
2021-09-21	5.0800	5.2500	5.0100	5.0400	-1.946%	35,520	-8.730%
2021-09-20	5.0000	5.4900	5.0000	5.1400	+2.595%	46,414	-10.506%
2021-09-17	4.8900	5.2300	4.8900	5.0100	+3.299%	197,182	-8.184%
2021-09-16	4.7200	4.8500	4.6500	4.8500	+3.191%	275,145	-5.155%
2021-09-15	4.7600	4.8300	4.6600	4.7000	-2.287%	89,458	-2.128%
2021-09-14	4.7850	4.9200	4.7200	4.8100	+0.418%	166,552	-4.366%
2021-09-13	4.6000	4.7900	4.5500	4.7900	+5.973%	192,102	-3.967%
2021-09-10	4.5999	4.6500	4.4800	4.5200	+0.444%	109,318	+1.770%
2021-09-09	4.5000	4.5400	4.2600	4.5000	+0.446%	215,881	+2.222%
2021-09-08	4.4250	4.5299	4.2700	4.4800	+1.818%	518,852	+2.679%
2021-09-07	4.2750	4.6600	4.0000	4.4000	+10.553%	1,116,968	+4.545%
2021-09-03	4.0500	4.2100	3.9000	3.9800	+2.842%	1,435,210	+15.578%
2021-09-02	4.0600	4.0800	3.8600	3.8700	-4.680%	1,027,277	+18.863%
2021-09-01	3.8800	4.4500	3.8800	4.0600	+5.181%	1,270,741	+13.300%
2021-08-31	3.8200	3.8700	3.8000	3.8600	0.000%	835,044	+19.171%
2021-08-30	3.8700	4.4400	3.8000	3.8600	0.000%	700,674	+19.171%
2021-08-27	3.8750	3.9100	3.8300	3.8600	+0.260%	685,943	+19.171%
2021-08-26	3.8700	3.8700	3.8400	3.8500	-0.517%	668,671	+19.481%
2021-08-25	3.8450	3.9200	3.8400	3.8700	0.000%	356,238	+18.863%
2021-08-24	3.9850	3.9850	3.8300	3.8700	+1.044%	1,065,843	+18.863%
2021-08-23	3.9200	3.9400	3.8000	3.8300	-2.296%	768,878	+20.104%
2021-08-20	4.1100	4.1100	3.8860	3.9200	-2.488%	740,624	+17.347%
2021-08-19	4.3000	4.3000	4.0000	4.0200	-2.190%	1,203,726	+14.428%
2021-08-18	4.4050	4.4050	4.0915	4.1100	-2.143%	495,232	+11.922%
2021-08-17	4.3000	4.5500	4.1700	4.2000	-2.326%	458,482	+9.524%
2021-08-16	4.4250	4.9900	4.2100	4.3000	-9.283%	451,786	+6.977%
2021-08-12	4.9700	4.9900	4.7100	4.7400	-1.250%	58,309	-2.954%
2021-08-11	5.0000	5.2000	4.7600	4.8000	-3.030%	192,880	-4.167%
2021-08-10	5.3500	5.3500	4.8100	4.9500	-4.624%	221,706	-7.071%
2021-08-09	5.3950	5.5600	5.1500	5.1900	-1.890%	157,305	-11.368%
2021-08-06	5.5000	5.6600	5.2500	5.2900	-0.189%	190,940	-13.043%
2021-08-05	5.9650	6.1199	5.2800	5.3000	-8.935%	594,253	-13.208%
2021-08-04	6.0150	6.2900	5.8000	5.8200	-3.802%	96,078	-20.962%
2021-08-03	6.6300	6.9400	6.0000	6.0500	-9.023%	207,607	-23.967%
2021-08-02	7.1950	7.6600	6.2600	6.6500	-4.591%	169,702	-30.827%
2021-07-30	6.5950	9.3000	6.5950	6.9700	+6.902%	587,504	-34.003%
2021-07-29	7.5100	7.5100	6.5000	6.5200	-16.943%	173,801	-29.448%
2021-07-28	9.0000	9.9800	6.7000	7.8500	-0.633%	287,495	-41.401%
2021-07-27	10.3000	12.6500	7.0500	7.9000	-23.301%	1,049,179	-41.772%
2021-07-26	8.8100	17.6600	8.8100	10.3000	+21.319%	1,863,814	-55.340%
2021-07-23	5.0500	19.0000	5.0500	8.4900	+99.765%	1,972,764	-45.819%
2021-07-22	5.5500	5.5500	4.2500	4.2500	-27.350%	16,916	+8.235%
2021-07-21	6.0785	6.0785	5.8000	5.8500	-6.400%	4,628	-21.368%
2021-07-20	6.0880	6.2500	6.0300	6.2500	0.000%	2,168	-26.400%
2021-07-19	6.0000	6.2500	6.0000	6.2500	-0.794%	1,562	-26.400%
2021-07-16	6.5400	6.5400	6.0000	6.3000	-2.928%	3,691	-26.984%
2021-07-15	6.2900	6.4900	6.1400	6.4900	+10.940%	1,783	-29.122%
2021-07-14	5.8500	5.8500	5.8500	5.8500	-1.432%	480	-21.368%
2021-07-13	6.2012	6.2012	5.9350	5.9350	-5.040%	483	-22.494%
2021-07-12	6.0000	6.2500	6.0000	6.2500	-1.884%	1,673	-26.400%
2021-07-09	6.0000	6.3700	5.8000	6.3700	+3.409%	8,311	-27.786%
2021-07-06	6.1000	6.4500	6.1000	6.1600	+0.984%	7,740	-25.325%
2021-07-02	6.0800	6.7200	6.0800	6.1000	0.000%	9,819	-24.590%
2021-07-01	6.1800	6.3500	6.0100	6.1000	-2.087%	6,493	-24.590%
2021-06-30	7.2500	7.2500	6.0000	6.2300	-5.606%	29,305	-26.164%
2021-06-29	7.3400	7.3400	6.3200	6.6000	+2.167%	31,475	-30.303%
2021-06-28	6.7900	7.1000	6.4600	6.4600	+1.254%	13,325	-28.793%
2021-06-25	6.7900	6.7900	6.3000	6.3800	-3.480%	2,069	-27.900%
2021-06-24	6.7800	7.2800	6.0000	6.6100	-2.363%	6,046	-30.408%
2021-06-23	6.7800	6.8350	6.0000	6.7700	-1.599%	21,887	-32.053%
2021-06-22	7.3500	7.3500	6.8800	6.8800	-3.506%	2,335	-33.140%
2021-06-21	7.1400	7.7400	7.1300	7.1300	0.000%	3,549	-35.484%
2021-06-18	7.0400	7.4800	7.0400	7.1300	-10.875%	867	-35.484%
2021-06-17	8.1100	8.4900	8.0000	8.0000	+6.667%	2,389	-42.500%
2021-06-16	7.5000	7.5000	7.5000	7.5000	0.000%	4,607	-38.667%
2021-06-15	7.0900	8.0500	7.0800	7.5000	-5.303%	15,127	-38.667%
2021-06-14	8.0400	8.3400	7.5400	7.9200	-4.406%	2,021	-41.919%
2021-06-11	9.3075	9.7400	8.0400	8.2850	+0.975%	10,512	-44.478%
2021-06-09	8.2050	8.2050	8.2050	8.2050	+0.030%	1,358	-43.937%
2021-06-08	8.8300	8.8300	8.2025	8.2025	-0.485%	754	-43.920%
2021-06-07	8.9000	8.9000	8.2425	8.2425	-7.388%	2,582	-44.192%
2021-06-04	9.0300	9.0300	8.8300	8.9000	-0.692%	5,598	-48.315%
2021-06-02	8.8300	8.9620	8.8300	8.9620	+2.540%	2,541	-48.672%
2021-06-01	9.4860	9.4860	8.5400	8.7400	-1.019%	3,424	-47.368%
2021-05-28	8.8300	8.8300	8.8300	8.8300	+1.611%	2,121	-47.905%
2021-05-27	8.8300	8.8300	8.6900	8.6900	-1.362%	1,675	-47.066%
2021-05-26	8.8100	8.8100	8.8100	8.8100	-4.654%	2,807	-47.787%
2021-05-25	8.8300	9.2400	8.8300	9.2400	+2.895%	1,738	-50.216%
2021-05-24	8.8500	8.9800	8.8500	8.9800	+1.584%	4,401	-48.775%
2021-05-21	8.8300	8.8500	8.8300	8.8400	+0.113%	4,166	-47.964%
2021-05-20	8.8300	8.8300	8.8300	8.8300	-3.233%	2,025	-47.905%
2021-05-19	8.6900	9.1250	8.6900	9.1250	+1.728%	9,731	-49.589%
2021-05-17	8.9600	8.9800	8.9600	8.9700	-4.115%	5,896	-48.718%
2021-05-14	8.9600	9.3550	8.9600	9.3550	+4.408%	3,633	-50.828%
2021-05-13	9.2000	9.2000	8.9100	8.9600	+0.674%	7,651	-48.661%
2021-05-12	9.0100	9.2300	8.8300	8.9000	-1.221%	22,404	-48.315%
2021-05-11	9.0600	9.1200	9.0100	9.0100	-2.384%	9,301	-48.946%
2021-05-10	9.2300	9.2300	9.2300	9.2300	+1.764%	1,048	-50.163%
2021-05-07	9.0600	9.2550	9.0600	9.0700	-1.840%	3,251	-49.283%
2021-05-06	9.2600	9.3800	9.2400	9.2400	+1.987%	6,464	-50.216%
2021-05-05	9.2400	9.4000	9.0600	9.0600	-1.237%	5,058	-49.227%
2021-05-04	9.2400	9.2400	9.0800	9.1735	-0.720%	2,779	-49.856%
2021-05-03	9.2400	9.2400	9.0800	9.2400	+1.874%	2,133	-50.216%
2021-04-30	9.1500	9.2800	9.0500	9.0700	-0.874%	5,597	-49.283%
2021-04-29	9.0500	9.1500	9.0500	9.1500	-1.081%	1,054	-49.727%
2021-04-28	9.0500	9.2750	9.0500	9.2500	-0.990%	2,488	-50.270%
2021-04-27	9.0500	9.3425	9.0500	9.3425	+3.232%	4,851	-50.763%
2021-04-26	9.0500	9.1750	9.0500	9.0500	+0.444%	1,931	-49.171%
2021-04-23	9.0200	9.2500	9.0100	9.0100	-4.958%	5,656	-48.946%
2021-04-22	9.3050	9.4800	9.0200	9.4800	+2.820%	6,976	-51.477%
2021-04-21	9.0200	9.5000	9.0200	9.2200	+0.551%	2,908	-50.108%
2021-04-20	9.0100	9.1695	9.0100	9.1695	-0.924%	2,545	-49.834%
2021-04-19	8.8300	9.3000	8.8300	9.2550	-0.377%	2,853	-50.297%
2021-04-16	8.8300	9.2900	8.8300	9.2900	+3.683%	2,072	-50.484%
2021-04-14	9.2500	9.2500	8.9600	8.9600	+0.392%	1,114	-48.661%
2021-04-13	8.9250	8.9250	8.9250	8.9250	-3.722%	267	-48.459%
2021-04-12	8.8310	9.2700	8.8310	9.2700	+2.658%	949	-50.378%
2021-04-09	9.0300	9.0300	9.0300	9.0300	+0.333%	1,055	-49.059%
2021-04-08	9.3500	9.3500	9.0000	9.0000	-3.226%	3,524	-48.889%
2021-04-07	8.8310	9.3000	8.8310	9.3000	-4.615%	1,339	-50.538%
2021-04-06	8.3375	9.7500	8.3375	9.7500	+4.952%	404	-52.821%
2021-04-05	8.0200	9.2900	8.0200	9.2900	-2.004%	2,159	-50.484%
2021-04-01	9.5000	9.5000	8.6000	9.4800	+4.983%	2,794	-51.477%
2021-03-31	8.8400	9.0300	8.8400	9.0300	-3.731%	1,478	-49.059%
2021-03-30	9.0100	9.3900	9.0100	9.3800	+1.625%	4,336	-50.959%
2021-03-29	9.1520	9.2400	8.9100	9.2300	+0.545%	8,694	-50.163%
2021-03-26	8.8920	9.1800	8.8920	9.1800	+4.229%	2,348	-49.891%
2021-03-25	8.9600	9.0900	8.8075	8.8075	+1.703%	2,584	-47.772%
2021-03-24	8.7100	8.7100	8.4400	8.6600	-3.885%	4,606	-46.882%
2021-03-23	8.9570	9.1000	8.9550	9.0100	-0.221%	3,578	-48.946%
2021-03-22	8.9900	9.1400	8.8735	9.0300	+1.965%	9,892	-49.059%
2021-03-19	9.0820	9.0900	8.8525	8.8560	-1.600%	85,441	-48.058%
2021-03-18	9.1100	9.1100	8.9330	9.0000	+3.211%	6,796	-48.889%
2021-03-17	8.5200	8.7800	8.5200	8.7200	+2.739%	6,191	-47.248%
2021-03-16	8.7755	8.7755	8.3400	8.4875	-2.666%	3,925	-45.803%
2021-03-15	8.8300	8.9200	8.7200	8.7200	-5.628%	4,442	-47.248%
2021-03-12	8.8800	9.3540	8.8800	9.2400	-1.807%	6,116	-50.216%
2021-03-11	9.1935	9.4600	9.1525	9.4100	+0.347%	4,426	-51.116%
2021-03-10	9.2200	9.3775	9.1500	9.3775	+6.684%	7,148	-50.946%
2021-03-09	8.7800	8.9000	8.5040	8.7900	+0.068%	7,470	-47.668%
2021-03-08	8.7840	8.8300	8.6000	8.7840	-3.024%	7,844	-47.632%
2021-03-05	8.9450	9.1900	8.8500	9.0579	+2.581%	64,939	-49.216%
2021-03-04	9.1390	9.1400	8.8300	8.8300	-2.323%	8,560	-47.905%
2021-03-03	9.0320	9.1200	9.0320	9.0400	+1.630%	14,656	-49.115%
2021-03-02	8.9600	8.9600	8.8800	8.8950	-2.242%	4,355	-48.286%
2021-03-01	9.0700	9.1900	9.0700	9.0990	+0.453%	8,126	-49.445%
2021-02-26	8.9455	9.1000	8.9000	9.0580	+0.644%	6,364	-49.216%
2021-02-25	8.6500	9.0200	8.6500	9.0000	-0.990%	5,837	-48.889%
2021-02-24	8.5700	9.1300	8.5700	9.0900	+2.135%	8,531	-49.395%
2021-02-23	8.9490	9.0120	8.9000	8.9000	-1.111%	3,892	-48.315%
2021-02-22	9.1760	9.2900	8.8000	9.0000	-2.975%	45,422	-48.889%
2021-02-19	9.2760	9.3400	9.1800	9.2760	-0.258%	19,396	-50.410%
2021-02-18	9.2300	9.3000	9.2000	9.3000	-2.362%	23,795	-50.538%
2021-02-17	9.4000	9.6000	9.4000	9.5250	-2.707%	3,501	-51.706%
2021-02-16	9.7500	9.8900	9.4300	9.7900	+2.674%	13,955	-53.013%
2021-02-12	9.4945	9.6160	9.4945	9.5350	-0.052%	3,239	-51.757%
2021-02-11	9.4500	9.5800	9.4500	9.5400	+2.361%	10,295	-51.782%
2021-02-10	9.0500	9.3200	9.0500	9.3200	-0.935%	7,006	-50.644%
2021-02-09	9.3840	9.4475	9.2355	9.4080	+0.944%	4,171	-51.105%
2021-02-08	9.3050	9.3800	9.2795	9.3200	+1.085%	7,939	-50.644%
2021-02-05	9.2900	9.3180	9.1715	9.2200	-0.539%	5,775	-50.108%
2021-02-04	9.5900	9.5900	9.2000	9.2700	-1.592%	7,286	-50.378%
2021-02-03	9.5000	9.7300	9.3000	9.4200	+15.583%	52,812	-51.168%
2021-02-02	8.0100	8.1500	8.0100	8.1500	+3.328%	16,758	-43.558%
2021-02-01	7.8000	8.0500	7.8000	7.8875	+0.478%	11,927	-41.680%
2021-01-29	8.0190	8.0200	7.7100	7.8500	-0.381%	6,855	-41.401%
2021-01-28	7.3900	7.8800	7.3900	7.8800	+0.254%	20,003	-41.624%
2021-01-27	7.9500	7.9500	7.8600	7.8600	-2.263%	11,053	-41.476%
2021-01-26	8.0000	8.2320	8.0000	8.0420	-1.687%	7,211	-42.800%
2021-01-25	8.0100	8.3100	8.0100	8.1800	-2.735%	8,877	-43.765%
2021-01-22	8.3360	8.4100	8.1600	8.4100	-0.190%	6,853	-45.303%
2021-01-21	8.5800	8.6500	8.2600	8.4260	-4.575%	9,855	-45.407%
2021-01-20	8.8300	8.8300	8.7700	8.8300	+3.590%	8,404	-47.905%
2021-01-19	8.4000	8.7260	8.4000	8.5240	+3.321%	35,792	-46.035%
2021-01-15	8.2700	8.3900	8.0800	8.2500	-3.678%	4,420	-44.242%
2021-01-14	8.4100	8.7200	8.4100	8.5650	-0.175%	6,530	-46.293%
2021-01-13	8.1400	8.7100	8.1400	8.5800	+1.418%	9,012	-46.387%
2021-01-12	8.6900	8.6900	8.1700	8.4600	-0.471%	4,161	-45.626%
2021-01-11	8.6300	8.6400	8.3300	8.5000	+1.010%	9,714	-45.882%
2021-01-08	8.7500	8.7500	8.2400	8.4150	-2.829%	7,141	-45.336%
2021-01-07	8.5450	8.6600	8.5150	8.6600	+3.218%	3,963	-46.882%
2021-01-06	8.4700	8.6100	8.3800	8.3900	-0.356%	17,581	-45.173%
2021-01-05	8.4100	8.4200	8.4000	8.4200	+0.119%	12,017	-45.368%
2021-01-04	8.7300	8.7300	8.4100	8.4100	-6.034%	16,053	-45.303%
2020-12-31	9.2200	9.2200	8.9000	8.9500	+6.043%	8,270	-48.603%
2020-12-30	8.3100	8.4400	8.1900	8.4400	+3.749%	34,255	-45.498%
2020-12-29	7.9000	8.1620	7.9000	8.1350	-1.537%	2,893	-43.454%
2020-12-28	8.1780	8.4000	8.1500	8.2620	+1.424%	19,217	-44.323%
2020-12-24	8.3400	8.3400	8.0500	8.1460	-0.220%	11,901	-43.531%
2020-12-23	8.2300	8.2300	8.0200	8.1640	+1.643%	6,919	-43.655%
2020-12-22	8.1400	8.1880	8.0000	8.0320	-2.642%	7,344	-42.729%
2020-12-21	8.3700	8.3700	8.1500	8.2500	+1.857%	3,617	-44.242%
2020-12-18	8.1000	8.1000	8.0600	8.0996	-0.005%	9,585	-43.207%
2020-12-17	8.3200	8.3200	8.1000	8.1000	-3.663%	6,993	-43.210%
2020-12-16	8.0500	8.4300	8.0500	8.4080	+3.663%	3,836	-45.290%
2020-12-15	8.1972	8.2000	7.9760	8.1109	+0.135%	27,143	-43.286%
2020-12-14	8.0000	8.2000	8.0000	8.1000	+1.377%	6,361	-43.210%
2020-12-11	7.8000	8.1900	7.8000	7.9900	+2.436%	11,918	-42.428%
2020-12-10	8.0000	8.0000	7.7500	7.8000	-1.639%	36,223	-41.026%
2020-12-09	8.2800	8.2800	7.9100	7.9300	-2.938%	44,883	-41.992%
2020-12-08	8.0500	8.2500	8.0500	8.1700	-1.269%	7,176	-43.696%
2020-12-07	8.2500	8.3000	8.1800	8.2750	-3.273%	8,841	-44.411%
2020-12-04	8.7000	8.7000	8.5550	8.5550	-0.639%	17,833	-46.230%
2020-12-03	8.2936	8.6100	8.2936	8.6100	-2.159%	5,912	-46.574%
2020-12-02	8.8000	8.8000	8.6000	8.8000	+0.057%	5,177	-47.727%
2020-12-01	8.9200	8.9200	8.7500	8.7950	-1.787%	7,336	-47.698%
2020-11-30	9.0350	9.0693	8.9100	8.9550	-0.610%	9,158	-48.632%
2020-11-27	9.2200	9.2200	9.0100	9.0100	-1.745%	16,081	-48.946%
2020-11-25	9.2680	9.3300	9.1700	9.1700	-4.280%	48,139	-49.836%
2020-11-24	9.6800	9.6800	9.3850	9.5800	-1.844%	8,453	-51.983%
2020-11-23	9.7600	9.7600	9.3100	9.7600	+0.722%	19,642	-52.869%
2020-11-20	9.7700	9.7800	9.5700	9.6900	+8.876%	6,098	-52.528%
2020-11-19	9.1500	9.1500	8.9000	8.9000	-0.314%	18,883	-48.315%
2020-11-18	8.9000	9.0500	8.9000	8.9280	+1.112%	9,736	-48.477%
2020-11-17	9.1300	9.1300	8.7700	8.8298	-3.473%	12,588	-47.904%
2020-11-16	9.2700	9.2700	8.9500	9.1475	-3.099%	2,675	-49.713%
2020-11-13	9.4400	9.5700	9.4400	9.4400	-0.840%	3,278	-51.271%
2020-11-12	9.7100	9.7100	9.5200	9.5200	+1.330%	704	-51.681%
2020-11-11	9.3100	9.5200	9.3100	9.3950	-1.417%	9,722	-51.038%
2020-11-10	9.8000	9.8000	9.4900	9.5300	-3.543%	9,019	-51.731%
2020-11-09	10.0500	10.0500	9.8800	9.8800	-3.137%	10,431	-53.441%
2020-11-06	9.9800	10.2000	9.9800	10.2000	+2.256%	2,058	-54.902%
2020-11-05	10.1580	10.1580	9.6946	9.9750	+9.016%	7,348	-53.885%
2020-11-04	9.1300	9.1700	9.0750	9.1500	+3.273%	1,792	-49.727%
2020-11-03	8.7900	8.8600	8.7900	8.8600	+2.428%	3,177	-48.081%
2020-11-02	8.3600	8.6500	8.3600	8.6500	-0.689%	2,402	-46.821%
2020-10-30	8.7500	8.7500	8.7100	8.7100	-2.464%	1,806	-47.187%
2020-10-29	8.6500	8.9300	8.6500	8.9300	+5.059%	10,466	-48.488%
2020-10-28	8.5670	8.5670	8.3850	8.5000	-3.189%	1,867	-45.882%
2020-10-27	8.9500	8.9500	8.6640	8.7800	-4.746%	57,463	-47.608%
2020-10-26	9.2175	9.2175	9.2175	9.2175	-0.887%	421	-50.095%
2020-10-23	9.3000	9.3000	9.3000	9.3000	+0.459%	24,588	-50.538%
2020-10-22	9.2575	9.2575	9.2575	9.2575	+0.472%	1,984	-50.311%
2020-10-21	9.2000	9.2575	9.2000	9.2140	+3.633%	12,488	-50.076%
2020-10-20	9.2575	9.2575	8.8910	8.8910	-2.055%	1,100	-48.262%
2020-10-19	8.9400	9.0775	8.9400	9.0775	-2.366%	779	-49.325%
2020-10-16	9.2700	9.2975	9.2250	9.2975	+0.297%	1,759	-50.524%
2020-10-15	9.1500	9.2700	9.1500	9.2700	-1.566%	5,112	-50.378%
2020-10-14	9.4175	9.4175	9.4175	9.4175	+0.528%	341	-51.155%
2020-10-13	9.3250	9.4375	9.3250	9.3680	-0.763%	617	-50.897%
2020-10-12	9.4400	9.4400	9.4400	9.4400	-2.856%	1,079	-51.271%
2020-10-09	9.7175	9.7175	9.7175	9.7175	-0.842%	254	-52.663%
2020-10-08	9.6200	9.8000	9.6200	9.8000	+0.436%	1,205	-53.061%
2020-10-06	9.5500	9.7575	9.5500	9.7575	+5.715%	367	-52.857%
2020-10-05	9.1600	9.2300	9.1600	9.2300	-2.919%	1,820	-50.163%
2020-10-02	9.4500	9.5075	9.4500	9.5075	+0.929%	2,368	-51.617%
2020-10-01	9.6500	9.6500	9.2300	9.4200	-0.920%	36,920	-51.168%
2020-09-30	9.3250	9.5075	9.3250	9.5075	+3.370%	867	-51.617%
2020-09-29	9.0050	9.1975	9.0050	9.1975	-0.244%	991	-49.986%
2020-09-28	9.2700	9.2700	9.1775	9.2200	-1.680%	2,820	-50.108%
2020-09-25	9.0600	9.3775	9.0600	9.3775	+0.080%	2,427	-50.946%
2020-09-24	9.5475	9.5475	9.3700	9.3700	+3.996%	3,618	-50.907%
2020-09-23	9.1200	9.1600	9.0075	9.0100	-1.287%	2,724	-48.946%
2020-09-22	8.6400	9.1275	8.6400	9.1275	+0.634%	3,016	-49.603%
2020-09-21	8.8300	9.0700	8.8300	9.0700	-1.600%	2,631	-49.283%
2020-09-18	9.2175	9.2175	9.2175	9.2175	+2.190%	943	-50.095%
2020-09-17	9.2000	9.2000	8.8400	9.0200	-2.592%	5,819	-49.002%
2020-09-16	9.3900	9.3900	9.0950	9.2600	+2.718%	4,653	-50.324%
2020-09-15	8.7925	9.0400	8.7925	9.0150	+5.810%	1,089	-48.974%
2020-09-14	8.7200	8.7200	8.5200	8.5200	-0.525%	2,736	-46.009%
2020-09-11	8.7890	8.7890	8.5650	8.5650	-1.296%	1,352	-46.293%
2020-09-10	8.6775	8.6775	8.6775	8.6775	-1.504%	704	-46.989%
2020-09-09	8.8100	8.8100	8.8100	8.8100	+2.442%	13,907	-47.787%
2020-09-08	8.8900	8.8900	8.6000	8.6000	-2.825%	3,713	-46.512%
2020-09-04	8.5200	8.8500	8.5200	8.8500	+0.568%	3,125	-48.023%
2020-09-03	8.8350	8.8350	8.5800	8.8000	-3.825%	10,908	-47.727%
2020-09-02	8.9750	9.1500	8.9750	9.1500	+2.578%	1,377	-49.727%
2020-09-01	9.2800	9.2800	8.9200	8.9200	-0.834%	1,102	-48.430%
2020-08-31	9.1900	9.1900	8.9950	8.9950	-1.908%	3,286	-48.860%
2020-08-28	8.9100	9.3175	8.9100	9.1700	+0.769%	1,843	-49.836%
2020-08-27	9.2600	9.2600	9.1000	9.1000	-2.778%	1,344	-49.451%
2020-08-26	9.3600	9.3600	9.3600	9.3600	-4.587%	460	-50.855%
2020-08-25	9.8150	9.8150	9.8100	9.8100	+0.822%	1,243	-53.109%
2020-08-24	9.7300	9.7300	9.7300	9.7300	+3.842%	4,130	-52.724%
2020-08-21	9.5300	9.5300	9.3700	9.3700	-0.951%	1,616	-50.907%
2020-08-20	9.4700	9.4700	9.2000	9.4600	-1.969%	1,713	-51.374%
2020-08-19	9.5400	9.7300	9.5400	9.6500	-2.328%	23,567	-52.332%
2020-08-18	9.8800	9.8800	9.7315	9.8800	-0.803%	2,519	-53.441%
2020-08-17	9.9800	9.9800	9.6928	9.9600	+1.014%	1,338	-53.815%
2020-08-14	10.1500	10.1500	9.8600	9.8600	+0.021%	14,634	-53.347%
2020-08-13	10.0300	10.0300	9.7800	9.8579	-10.383%	3,180	-53.337%
2020-08-12	11.0000	11.0000	11.0000	11.0000	-1.610%	457	-58.182%
2020-08-11	10.9900	11.1800	10.9900	11.1800	+3.807%	1,795	-58.855%
2020-08-10	11.1700	11.1700	10.5300	10.7700	-0.874%	3,887	-57.289%
2020-08-07	11.0000	11.0000	10.8650	10.8650	+1.637%	1,056	-57.662%
2020-08-06	10.5100	10.8700	10.5100	10.6900	-1.837%	1,873	-56.969%
2020-08-05	10.5200	10.9000	10.5200	10.8900	+4.511%	21,937	-57.759%
2020-08-04	10.3100	10.4200	10.3100	10.4200	+1.263%	577	-55.854%
2020-08-03	10.1050	10.2900	10.1050	10.2900	-0.291%	555	-55.296%
2020-07-31	10.2900	10.3200	10.2900	10.3200	+0.292%	5,412	-55.426%
2020-07-30	10.5000	10.5000	10.2900	10.2900	+3.210%	1,445	-55.296%
2020-07-28	10.3000	10.3000	9.9700	9.9700	-1.579%	1,034	-53.862%
2020-07-27	10.1300	10.1300	10.1300	10.1300	+1.809%	598	-54.590%
2020-07-24	9.9900	9.9900	9.9500	9.9500	-1.777%	3,006	-53.769%
2020-07-23	10.0700	10.1300	9.8800	10.1300	+3.685%	4,012	-54.590%
2020-07-22	9.9900	9.9900	9.7700	9.7700	-8.521%	801	-52.917%
2020-07-21	10.7300	10.7300	10.6000	10.6800	+2.152%	1,718	-56.929%
2020-07-20	10.2500	10.4550	10.2500	10.4550	+1.505%	2,548	-56.002%
2020-07-17	9.6100	10.3000	9.6100	10.3000	-0.097%	1,170	-55.340%
2020-07-16	10.2500	10.3100	10.2500	10.3100	-2.644%	736	-55.383%
2020-07-15	10.5900	10.5900	10.5900	10.5900	+0.189%	421	-56.563%
2020-07-14	10.5700	10.5700	10.5700	10.5700	-7.847%	11,267	-56.481%

.dark-mode .Jtj4cH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jtj4cH{ color: #333333; background-color: white; border: 2px solid #333333; }BCAUYBrilliance China Automotive Holdings Limited Unsponsored ADR (Bermuda)stock OTC

BCAUY
Brilliance China Automotive Holdings Limited Unsponsored ADR (Bermuda)
stock OTC