BCAUY

Brilliance China Automot... (CE) Historical Data

BCAUY Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 4.50 0.00 0.0% 4.25 4.51 3.7501 26,078
Dec 02 2021 4.50 0.00 +0.00% 4.50 4.51 4.50 0
Dec 02 2021 4.50 0.00 0.0% 4.50 4.51 4.50 23,531
Dec 01 2021 4.50 0.25 5.88% 4.50 4.91 4.50 72,282
Nov 30 2021 4.25 0.25 6.25% 3.00 4.50 3.00 6,742
Nov 29 2021 4.00 0.00 +0.00% 4.00 4.00 4.00 0
Nov 29 2021 4.00 0.00 0.0% 4.00 4.00 4.00 1,876
Nov 26 2021 4.00 0.00 +0.00% 4.00 4.00 3.98 0
Nov 26 2021 4.00 0.00 0.0% 4.00 4.00 3.98 1,067
Nov 25 2021 4.00 0.00 +0.00% 3.80 4.00 3.80 0
Nov 24 2021 4.00 0.15 3.9% 3.80 4.00 3.80 16,268
Nov 23 2021 3.85 0.00 0.0% 3.84 3.8501 3.84 6,576
Nov 22 2021 3.85 0.05 1.32% 3.80 3.8501 3.80 9,742
Nov 19 2021 3.80 0.00 0.0% 3.80 3.80 3.80 7,803
Nov 18 2021 3.80 0.10 2.7% 3.75 3.80 3.75 4,111
Nov 17 2021 3.70 0.00 +0.00% 3.58 4.00 3.58 0
Nov 17 2021 3.70 0.01 0.27% 3.58 4.00 3.58 12,696
Nov 16 2021 3.69 -0.01 -0.27% 3.69 3.70 3.69 1,991
Nov 15 2021 3.70 0.10 2.78% 3.60 3.85 3.60 9,540
Nov 12 2021 3.60 0.00 +0.00% 3.6001 3.6001 3.60 0
Nov 12 2021 3.60 -0.29 -7.46% 3.6001 3.6001 3.60 707
Nov 11 2021 3.89 0.00 +0.00% 3.60 3.90 3.60 0
Nov 11 2021 3.89 0.28 7.76% 3.60 3.90 3.60 3,386
Nov 10 2021 3.61 0.01 0.27% 3.60 3.61 3.60 1,203
Nov 09 2021 3.6001 0.00 +0.00% 3.75 3.90 3.6001 0
Nov 09 2021 3.6001 -0.15 -4.0% 3.75 3.90 3.6001 1,483
Nov 08 2021 3.75 0.08 2.18% 3.65 3.80 3.65 2,217
Nov 05 2021 3.67 0.00 +0.00% 3.66 3.70 3.66 0
Nov 05 2021 3.67 0.02 0.55% 3.66 3.70 3.66 1,295
Nov 04 2021 3.65 0.15 4.29% 3.50 3.65 3.50 890,452
Nov 03 2021 3.50 0.00 +0.00% 3.28 3.50 3.28 0
Nov 03 2021 3.50 0.19 5.74% 3.28 3.50 3.28 4,037
Nov 02 2021 3.31 0.00 0.0% 3.30 3.60 3.30 4,690
Nov 01 2021 3.31 0.00 +0.00% 3.31 4.00 3.31 0
Nov 01 2021 3.31 0.00 0.0% 3.31 4.00 3.31 7,097
Oct 29 2021 3.31 0.01 0.3% 3.20 3.31 3.00 194,758
Oct 28 2021 3.30 0.30 10.0% 2.00 3.30 2.00 14,934
Oct 27 2021 3.00 0.20 7.14% 3.00 3.30 3.00 6,551
Oct 26 2021 2.80 -0.50 -15.15% 2.55 3.30 2.55 7,948
Oct 25 2021 3.30 0.00 +0.00% 2.00 3.40 2.00 0
Oct 25 2021 3.30 0.00 0.0% 2.00 3.40 2.00 25,197
Oct 22 2021 3.30 0.01 0.3% 2.90 3.30 2.00 11,881
Oct 21 2021 3.29 0.00 +0.00% 3.30 3.30 3.05 0
Oct 21 2021 3.29 -0.01 -0.3% 3.30 3.30 3.05 1,692
Oct 20 2021 3.30 0.00 +0.00% 3.25 3.40 3.00 0
Oct 20 2021 3.30 0.04 1.23% 3.25 3.40 3.00 5,442
Oct 19 2021 3.26 0.01 0.31% 3.22 3.50 3.00 9,912
Oct 18 2021 3.25 0.24 7.97% 3.00 3.25 3.00 6,301
Oct 15 2021 3.01 0.00 +0.00% 3.00 3.20 3.00 0
Oct 15 2021 3.01 -0.22 -6.81% 3.00 3.20 3.00 3,447
Oct 14 2021 3.23 -0.16 -4.72% 3.20 3.23 2.95 84,825
Oct 13 2021 3.39 0.00 +0.00% 3.00 3.39 2.95 0
Oct 13 2021 3.39 -0.01 -0.29% 3.00 3.39 2.95 7,361
Oct 12 2021 3.40 -0.10 -2.86% 3.00 3.50 3.00 7,897
Oct 11 2021 3.50 -0.01 -0.28% 3.50 3.51 3.47 15,424
Oct 08 2021 3.51 0.00 +0.00% 3.49 3.60 3.49 0
Oct 08 2021 3.51 0.02 0.57% 3.49 3.60 3.49 6,430
Oct 07 2021 3.49 0.00 0.0% 3.50 3.60 3.38 20,798
Oct 06 2021 3.49 0.00 +0.00% 3.50 3.60 3.2501 0
Oct 06 2021 3.49 -0.11 -3.06% 3.50 3.60 3.2501 22,822
Oct 05 2021 3.60 0.00 +0.00% 3.3499 3.9999 3.3499 0
Oct 05 2021 3.60 0.20 5.88% 3.3499 3.9999 3.3499 11,069
Oct 04 2021 3.40 0.40 13.33% 2.75 3.8999 2.75 20,989
Oct 01 2021 3.00 -1.00 -25.0% 3.50 4.50 2.70 66,460
Sep 30 2021 4.00 -0.11 -2.68% 4.22 6.49 2.0001 320,046
Sep 29 2021 4.11 0.19 4.85% 4.11 8.15 4.11 979,161
Sep 28 2021 3.92 0.00 +0.00% 5.00 5.00 3.92 0
Sep 28 2021 3.92 -0.96 -19.67% 5.00 5.00 3.92 3,403
Sep 27 2021 4.88 -0.37 -7.05% 5.25 5.29 4.13 269,628
Sep 24 2021 5.25 0.07 1.35% 5.155 5.28 5.155 31,430
Sep 23 2021 5.18 0.00 +0.00% 5.19 5.19 5.08 0
Sep 23 2021 5.18 0.12 2.37% 5.19 5.19 5.08 35,914
Sep 22 2021 5.06 0.00 +0.00% 5.05 5.19 5.05 0
Sep 22 2021 5.06 0.02 0.4% 5.05 5.19 5.05 18,168
Sep 21 2021 5.04 0.00 +0.00% 5.08 5.25 5.01 0
Sep 21 2021 5.04 -0.10 -1.95% 5.08 5.25 5.01 35,520
Sep 20 2021 5.14 0.00 +0.00% 5.00 5.49 5.00 0
Sep 20 2021 5.14 0.13 2.59% 5.00 5.49 5.00 58,098
Sep 17 2021 5.01 0.00 +0.00% 4.89 5.23 4.89 0
Sep 17 2021 5.01 0.16 3.3% 4.89 5.23 4.89 197,182
Sep 16 2021 4.85 0.15 3.19% 4.72 4.85 4.65 275,145
Sep 15 2021 4.70 -0.11 -2.29% 4.76 4.83 4.66 89,458
Sep 14 2021 4.81 0.00 +0.00% 4.785 4.92 4.69 0
Sep 14 2021 4.81 0.02 0.42% 4.785 4.92 4.69 166,552
Sep 13 2021 4.79 0.27 5.97% 4.60 4.79 4.55 192,102
Sep 10 2021 4.52 0.02 0.44% 4.5999 4.65 4.48 109,318
Sep 09 2021 4.50 0.02 0.45% 4.50 4.54 4.26 215,881
Sep 08 2021 4.48 0.00 +0.00% 4.425 4.5299 4.27 0
Sep 08 2021 4.48 0.08 1.82% 4.425 4.5299 4.27 518,852
Sep 07 2021 4.40 0.42 10.55% 4.275 4.66 4.00 1,116,968


Your Recent History
USOTC
BCAUY
Brilliance..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.