Dark

BMCLF
BAIC MTR CORP LTD
stock OTC

Inactive

Sep 18, 2026

0.0928USD+3.687%(+0.0033)100

Pre-market

0.00USD-100.000%(-0.09)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-18	0.092800	0.092800	0.092800	0.092800	+3.687%	100	0.000%
2026-09-03	0.094953	0.094953	0.089500	0.089500	-13.820%	3,000	+3.687%
2026-08-31	0.103852	0.103852	0.103852	0.103852	-4.151%	500	-10.642%
2026-08-04	0.108350	0.108350	0.108350	0.108350	-20.155%	150	-14.352%
2026-06-10	0.135700	0.135700	0.135700	0.135700	-9.048%	1,000	-31.614%
2026-06-03	0.149200	0.149200	0.149200	0.149200	-0.201%	10,000	-37.802%
2026-05-26	0.149500	0.149500	0.149500	0.149500	-13.733%	6,100	-37.926%
2026-05-12	0.165500	0.173300	0.165500	0.173300	-4.254%	6,495	-46.451%
2026-04-28	0.181000	0.181000	0.181000	0.181000	-1.588%	5,000	-48.729%
2026-04-17	0.183920	0.183920	0.183920	0.183920	-19.703%	1,000	-49.543%
2026-02-27	0.229050	0.229050	0.229050	0.229050	-1.272%	200	-59.485%
2026-02-24	0.232000	0.232000	0.232000	0.232000	+1.754%	5,000	-60.000%
2026-02-23	0.228000	0.228000	0.228000	0.228000	-6.939%	100	-59.298%
2026-01-22	0.245000	0.245000	0.245000	0.245000	+7.080%	3,000	-62.122%
2026-01-12	0.232800	0.232800	0.228800	0.228800	-9.278%	5,050	-59.441%
2025-12-29	0.252200	0.252200	0.252200	0.252200	+1.285%	2,800	-63.204%
2025-11-20	0.249000	0.249000	0.249000	0.249000	-4.780%	100	-62.731%
2025-11-07	0.261500	0.261500	0.261500	0.261500	+2.284%	200	-64.512%
2025-10-29	0.255660	0.255660	0.255660	0.255660	+1.292%	4,000	-63.702%
2025-10-16	0.264150	0.264150	0.252400	0.252400	-8.368%	2,000	-63.233%
2025-09-19	0.275450	0.275450	0.275450	0.275450	+4.140%	13,000	-66.310%
2025-09-17	0.264500	0.264500	0.264500	0.264500	+3.220%	10,000	-64.915%
2025-09-16	0.256250	0.256250	0.256250	0.256250	+3.494%	100	-63.785%
2025-09-11	0.247600	0.247600	0.247600	0.247600	+2.246%	1,300	-62.520%
2025-09-09	0.242160	0.242160	0.242160	0.242160	-2.653%	4,853	-61.678%
2025-09-08	0.248760	0.248760	0.248760	0.248760	+1.742%	472	-62.695%
2025-09-04	0.244500	0.244500	0.244500	0.244500	-16.962%	1,300	-62.045%
2025-08-25	0.296200	0.296200	0.294445	0.294445	+8.292%	15,500	-68.483%
2025-08-14	0.271900	0.271900	0.271900	0.271900	+5.674%	1,000	-65.870%
2025-08-13	0.276800	0.276800	0.257300	0.257300	+0.508%	2,000	-63.933%
2025-08-05	0.270560	0.270560	0.256000	0.256000	-4.620%	1,500	-63.750%
2025-08-04	0.279600	0.279600	0.268400	0.268400	-0.037%	3,000	-65.425%
2025-07-30	0.268500	0.268500	0.268500	0.268500	-1.785%	19,400	-65.438%
2025-07-21	0.258800	0.273380	0.258800	0.273380	+4.743%	3,500	-66.055%
2025-07-10	0.261000	0.261000	0.261000	0.261000	-0.344%	1,000	-64.444%
2025-07-07	0.261900	0.261900	0.261900	0.261900	+4.865%	100	-64.567%
2025-06-27	0.249750	0.249750	0.249750	0.249750	+8.634%	9,000	-62.843%
2025-06-23	0.229900	0.229900	0.229900	0.229900	-7.745%	200	-59.635%
2025-06-18	0.249200	0.249200	0.249200	0.249200	-0.477%	200	-62.761%
2025-06-16	0.250395	0.250395	0.250395	0.250395	+3.069%	200	-62.939%
2025-06-03	0.246030	0.255300	0.242940	0.242940	-3.900%	1,900	-61.801%
2025-05-09	0.252800	0.252800	0.252800	0.252800	+7.005%	1,000	-63.291%
2025-04-25	0.236250	0.236250	0.236250	0.236250	+23.821%	225	-60.720%
2025-04-09	0.208000	0.208000	0.190800	0.190800	-21.739%	8,500	-51.363%
2025-04-04	0.243800	0.243800	0.243800	0.243800	-6.231%	1,000	-61.936%
2025-04-02	0.260000	0.260000	0.260000	0.260000	-3.166%	1,200	-64.308%
2025-03-26	0.268500	0.268500	0.268500	0.268500	-17.104%	12,851	-65.438%
2025-03-17	0.323900	0.323900	0.323900	0.323900	+6.280%	100	-71.349%
2025-03-10	0.304760	0.304760	0.304760	0.304760	-0.633%	205	-69.550%
2025-03-06	0.306700	0.306700	0.306700	0.306700	+1.691%	1,000	-69.742%
2025-03-05	0.301600	0.301600	0.301600	0.301600	-2.710%	3,000	-69.231%
2025-02-12	0.310000	0.310000	0.310000	0.310000	+10.714%	10,000	-70.065%
2025-02-06	0.280000	0.280000	0.280000	0.280000	0.000%	15,000	-66.857%
2025-02-05	0.280000	0.280000	0.280000	0.280000	+0.792%	10,000	-66.857%
2025-02-04	0.277800	0.277800	0.277800	0.277800	-2.765%	444	-66.595%
2025-02-03	0.275700	0.285700	0.275700	0.285700	+2.036%	300	-67.518%
2025-01-23	0.280000	0.280000	0.280000	0.280000	0.000%	10,000	-66.857%
2025-01-15	0.280000	0.280000	0.280000	0.280000	+4.478%	10,000	-66.857%
2025-01-03	0.268000	0.268000	0.268000	0.268000	-7.586%	2,000	-65.373%
2025-01-02	0.290000	0.290000	0.290000	0.290000	-7.259%	20,000	-68.000%
2024-12-30	0.312700	0.312700	0.312700	0.312700	+2.777%	100	-70.323%
2024-12-20	0.304250	0.304250	0.304250	0.304250	+5.277%	1,200	-69.499%
2024-12-18	0.289000	0.289000	0.289000	0.289000	+3.919%	1,092	-67.889%
2024-12-16	0.278100	0.278100	0.278100	0.278100	-5.231%	10,000	-66.631%
2024-12-06	0.292710	0.293451	0.292710	0.293451	+1.716%	10,000	-68.376%
2024-12-05	0.288500	0.288500	0.288500	0.288500	-4.016%	3,200	-67.834%
2024-11-21	0.300570	0.300570	0.300570	0.300570	+2.496%	4,055	-69.125%
2024-11-13	0.293250	0.293250	0.293250	0.293250	-1.163%	1,900	-68.355%
2024-11-12	0.296700	0.296700	0.296700	0.296700	-4.136%	800	-68.723%
2024-11-11	0.289860	0.309500	0.289860	0.309500	+10.536%	1,000	-70.016%
2024-11-05	0.280000	0.280000	0.280000	0.280000	+5.007%	20,000	-66.857%
2024-10-28	0.270000	0.270000	0.266650	0.266650	-21.574%	10,600	-65.198%
2024-10-07	0.288600	0.340000	0.288600	0.340000	+34.921%	173,900	-72.706%
2024-09-26	0.252000	0.252000	0.252000	0.252000	+0.199%	10,000	-63.175%
2024-09-05	0.239500	0.251500	0.239500	0.251500	-6.644%	2,000	-63.101%
2024-08-29	0.269400	0.269400	0.269400	0.269400	+12.250%	100	-65.553%
2024-08-23	0.240000	0.240000	0.240000	0.240000	-0.703%	1,000	-61.333%
2024-07-30	0.262900	0.262900	0.241700	0.241700	-3.320%	4,000	-61.605%
2024-06-25	0.250000	0.250000	0.250000	0.250000	-7.201%	1,000	-62.880%
2024-06-21	0.269400	0.269400	0.269400	0.269400	-10.290%	400	-65.553%
2024-06-20	0.300300	0.300300	0.300300	0.300300	+0.941%	3,030	-69.098%
2024-06-13	0.297500	0.297500	0.297500	0.297500	+0.101%	200	-68.807%
2024-06-07	0.297200	0.297200	0.297200	0.297200	+4.299%	200	-68.775%
2024-05-31	0.284950	0.284950	0.284950	0.284950	+0.476%	200	-67.433%
2024-05-23	0.283600	0.283600	0.283600	0.283600	-1.288%	1,000	-67.278%
2024-05-09	0.287300	0.287300	0.287300	0.287300	+6.621%	2,000	-67.699%
2024-04-26	0.269460	0.269460	0.269460	0.269460	+7.099%	100	-65.561%
2024-04-23	0.274400	0.274400	0.251600	0.251600	-6.815%	8,500	-63.116%
2024-04-18	0.270000	0.270000	0.270000	0.270000	+1.313%	86,950	-65.630%
2024-04-17	0.270000	0.270000	0.266500	0.266500	-2.808%	14,000	-65.178%
2024-04-01	0.297200	0.297200	0.274200	0.274200	+8.542%	200	-66.156%
2024-03-28	0.252620	0.252620	0.252620	0.252620	-7.397%	1,000	-63.265%
2024-03-27	0.272800	0.272800	0.272800	0.272800	-5.769%	1,000	-65.982%
2024-03-26	0.289500	0.289500	0.289500	0.289500	-11.979%	100	-67.945%
2024-03-15	0.328900	0.328900	0.328900	0.328900	+4.429%	1,000	-71.785%
2024-03-13	0.314950	0.314950	0.314950	0.314950	+8.603%	5,000	-70.535%
2024-03-08	0.290000	0.290000	0.290000	0.290000	-0.069%	200	-68.000%
2024-03-04	0.290200	0.290200	0.290200	0.290200	-5.232%	1,000	-68.022%
2024-02-26	0.306220	0.306220	0.306220	0.306220	+5.448%	600	-69.695%
2024-02-23	0.290400	0.290400	0.290400	0.290400	+3.788%	600	-68.044%
2024-02-21	0.279800	0.279800	0.279800	0.279800	-0.014%	5,000	-66.833%
2024-02-16	0.279840	0.279840	0.279840	0.279840	-2.732%	400	-66.838%
2024-02-13	0.287700	0.287700	0.287700	0.287700	+11.451%	125	-67.744%
2024-01-24	0.258140	0.258140	0.258140	0.258140	+1.991%	199	-64.051%
2024-01-23	0.269800	0.269800	0.253100	0.253100	+1.240%	9,200	-63.335%
2024-01-22	0.250000	0.250000	0.250000	0.250000	-9.124%	4,000	-62.880%
2024-01-17	0.275100	0.275100	0.275100	0.275100	+1.889%	100	-66.267%
2024-01-12	0.270000	0.270000	0.270000	0.270000	0.000%	111	-65.630%
2024-01-11	0.270000	0.270000	0.270000	0.270000	-0.037%	1,000	-65.630%
2024-01-08	0.270000	0.270100	0.270000	0.270100	+0.484%	5,100	-65.642%
2024-01-05	0.268800	0.268800	0.268800	0.268800	-3.725%	100	-65.476%
2024-01-03	0.279300	0.279300	0.279200	0.279200	-0.018%	7,300	-66.762%
2023-12-22	0.264300	0.279250	0.264300	0.279250	-6.917%	800	-66.768%
2023-12-14	0.300000	0.300000	0.300000	0.300000	-2.455%	6,700	-69.067%
2023-11-17	0.307550	0.307550	0.307550	0.307550	-3.256%	1,000	-69.826%
2023-11-15	0.317900	0.317900	0.317900	0.317900	-1.883%	1,000	-70.808%
2023-10-12	0.324000	0.324000	0.324000	0.324000	+14.125%	224	-71.358%
2023-09-21	0.283899	0.283899	0.283899	0.283899	+5.072%	4,415	-67.312%
2023-09-07	0.270194	0.270194	0.270194	0.270194	-3.880%	8,000	-65.654%
2023-09-05	0.281100	0.281100	0.281100	0.281100	-2.158%	2,500	-66.987%
2023-08-31	0.287300	0.287300	0.287300	0.287300	+14.920%	1,000	-67.699%
2023-08-28	0.250000	0.250000	0.250000	0.250000	+10.522%	2,500	-62.880%
2023-08-23	0.226200	0.226200	0.226200	0.226200	-6.722%	8,009	-58.974%
2023-08-22	0.233600	0.242500	0.233600	0.242500	-12.613%	5,300	-61.732%
2023-08-08	0.277500	0.277500	0.277500	0.277500	+0.271%	35,000	-66.559%
2023-08-01	0.276750	0.276750	0.276750	0.276750	+1.004%	2,000	-66.468%
2023-07-27	0.274000	0.274000	0.274000	0.274000	+7.339%	2,787	-66.131%
2023-07-24	0.255265	0.255265	0.255265	0.255265	-0.170%	2,500	-63.646%
2023-06-22	0.255700	0.255700	0.255700	0.255700	-5.975%	722	-63.707%
2023-06-15	0.265800	0.271950	0.265800	0.271950	+1.360%	900	-65.876%
2023-06-14	0.268300	0.268300	0.268300	0.268300	+3.192%	900	-65.412%
2023-06-02	0.260000	0.260000	0.260000	0.260000	-2.476%	3,000	-64.308%
2023-05-23	0.266600	0.266600	0.266600	0.266600	-3.019%	500	-65.191%
2023-05-02	0.274900	0.274900	0.274900	0.274900	+0.146%	222	-66.242%
2023-04-12	0.274500	0.274500	0.274500	0.274500	+0.908%	7,500	-66.193%
2023-04-10	0.272030	0.272030	0.272030	0.272030	-2.585%	1,585	-65.886%
2023-04-03	0.279250	0.279250	0.279250	0.279250	+4.420%	1,500	-66.768%
2023-03-17	0.267430	0.267430	0.267430	0.267430	+2.858%	2,000	-65.299%
2023-03-16	0.260000	0.260000	0.260000	0.260000	-0.528%	32,000	-64.308%
2023-03-13	0.261380	0.261380	0.261380	0.261380	-10.284%	100	-64.496%
2023-02-21	0.291340	0.291340	0.291340	0.291340	-3.530%	1,000	-68.147%
2023-02-07	0.296420	0.302000	0.292500	0.302000	-3.329%	350	-69.272%
2023-02-02	0.312400	0.312400	0.312400	0.312400	+3.787%	11,147	-70.294%
2023-01-31	0.301000	0.301000	0.301000	0.301000	-1.441%	50,000	-69.169%
2023-01-25	0.305400	0.305400	0.305400	0.305400	+17.656%	600	-69.614%
2022-12-27	0.259570	0.259570	0.259570	0.259570	-8.425%	200	-64.249%
2022-12-15	0.283450	0.283450	0.283450	0.283450	+2.643%	10,000	-67.261%
2022-12-09	0.276150	0.276150	0.276150	0.276150	+24.907%	1,500	-66.395%
2022-11-01	0.221085	0.221085	0.221085	0.221085	-1.213%	500	-58.025%
2022-10-28	0.223800	0.223800	0.223800	0.223800	+3.039%	105	-58.534%
2022-10-21	0.217200	0.217200	0.217200	0.217200	+3.330%	1,000	-57.274%
2022-10-12	0.210200	0.210200	0.210200	0.210200	-4.455%	4,000	-55.852%
2022-10-04	0.220000	0.220000	0.220000	0.220000	-7.329%	7,500	-57.818%
2022-09-22	0.237400	0.237400	0.237400	0.237400	-10.852%	600	-60.910%
2022-08-31	0.266300	0.266300	0.266300	0.266300	+8.120%	100	-65.152%
2022-08-15	0.246300	0.246300	0.246300	0.246300	+0.326%	400	-62.322%
2022-08-12	0.245500	0.245500	0.245500	0.245500	-9.410%	700	-62.200%
2022-08-01	0.278500	0.278500	0.250000	0.271000	-5.674%	4,000	-65.756%
2022-07-27	0.279000	0.287300	0.269050	0.287300	-11.898%	16,000	-67.699%
2022-06-24	0.326100	0.326100	0.326100	0.326100	+4.185%	1,000	-71.542%
2022-06-21	0.313000	0.313000	0.313000	0.313000	-0.255%	100	-70.351%
2022-06-17	0.313800	0.313800	0.313800	0.313800	-5.045%	999	-70.427%
2022-06-02	0.330472	0.330472	0.330472	0.330472	+4.061%	2,500	-71.919%
2022-06-01	0.317200	0.317575	0.317200	0.317575	+2.081%	800	-70.779%
2022-05-26	0.311100	0.311100	0.311100	0.311100	+3.287%	2,500	-70.170%
2022-05-18	0.301200	0.301200	0.301200	0.301200	-4.984%	7,976	-69.190%
2022-05-17	0.317000	0.317000	0.317000	0.317000	+4.517%	100	-70.726%
2022-05-16	0.303300	0.303300	0.303300	0.303300	+8.244%	100	-69.403%
2022-05-12	0.280200	0.280200	0.280200	0.280200	+1.780%	2,800	-66.881%
2022-05-11	0.275300	0.275300	0.275300	0.275300	-3.353%	52,500	-66.291%
2022-05-09	0.284850	0.284850	0.284850	0.284850	+0.123%	5,100	-67.421%
2022-04-27	0.284500	0.284500	0.284500	0.284500	-16.373%	5,000	-67.381%
2022-04-01	0.340200	0.340200	0.340200	0.340200	-1.790%	50,000	-72.722%
2022-03-31	0.346400	0.346400	0.346400	0.346400	-0.345%	600	-73.210%
2022-03-29	0.347600	0.347600	0.337050	0.347600	+8.253%	1,200	-73.303%
2022-03-28	0.321100	0.321100	0.321100	0.321100	+2.588%	181	-71.099%
2022-03-25	0.322900	0.322900	0.313000	0.313000	+3.232%	3,000	-70.351%
2022-03-17	0.303200	0.303200	0.303200	0.303200	-4.388%	10,000	-69.393%
2022-03-16	0.317115	0.317115	0.317115	0.317115	+18.636%	750	-70.736%
2022-03-15	0.267300	0.267300	0.267300	0.267300	-10.900%	2,000	-65.282%
2022-03-11	0.310600	0.310600	0.300000	0.300000	-12.178%	10,300	-69.067%
2022-03-04	0.341600	0.341600	0.341600	0.341600	+2.031%	1,000	-72.834%
2022-03-01	0.334800	0.334800	0.334800	0.334800	-2.248%	106	-72.282%
2022-02-25	0.342500	0.342500	0.342500	0.342500	-2.143%	20,729	-72.905%
2022-02-24	0.350000	0.350000	0.350000	0.350000	-5.732%	2,000	-73.486%
2022-02-17	0.371280	0.371280	0.371280	0.371280	+2.507%	400	-75.005%
2022-02-16	0.362200	0.362200	0.362200	0.362200	+0.277%	2,500	-74.379%
2022-02-15	0.361200	0.361200	0.361200	0.361200	-6.739%	12,854	-74.308%
2022-02-07	0.387300	0.387300	0.387300	0.387300	-1.475%	100	-76.039%
2022-01-25	0.380600	0.393100	0.380600	0.393100	-0.206%	395	-76.393%
2022-01-24	0.393910	0.393910	0.393910	0.393910	-6.212%	1,010	-76.441%
2022-01-18	0.420000	0.420000	0.420000	0.420000	-0.592%	100	-77.905%
2022-01-13	0.409100	0.422500	0.409100	0.422500	+6.935%	52,005	-78.036%
2022-01-11	0.395100	0.395100	0.395100	0.395100	-5.929%	840	-76.512%
2022-01-07	0.420000	0.420000	0.420000	0.420000	-2.586%	7,000	-77.905%
2022-01-04	0.417500	0.431150	0.417500	0.431150	+0.361%	1,015	-78.476%
2022-01-03	0.429600	0.429600	0.429600	0.429600	+1.082%	2,380	-78.399%
2021-12-31	0.425000	0.425000	0.425000	0.425000	0.000%	5,017	-78.165%

.dark-mode .dj5xCZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dj5xCZ{ color: #333333; background-color: white; border: 2px solid #333333; }BMCLFBAIC MTR CORP LTDstock OTC

BMCLF
BAIC MTR CORP LTD
stock OTC