STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

Robinhood gets new legal threat from SEC as crypto crackdown continues

BOC Hong Kong (Holdings) Limited (BHKLY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

62.44

-0.04

(-0.07%)

As of 11:30AM EDT. Market open.

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	62.43	62.44	62.19	62.44	62.44	843
May 03, 2024	-	-	-	-	-	-
May 02, 2024	62.42	63.53	62.42	63.53	63.53	5,000
May 01, 2024	61.23	62.00	61.23	61.40	61.40	7,200
Apr 30, 2024	62.13	62.32	61.40	61.57	61.57	7,800
Apr 29, 2024	62.50	62.50	61.13	61.65	61.65	12,600
Apr 26, 2024	60.91	60.91	60.60	60.81	60.81	7,000
Apr 25, 2024	60.52	60.93	60.52	60.83	60.83	6,400
Apr 24, 2024	59.80	60.59	59.77	59.83	59.83	7,100
Apr 23, 2024	59.94	60.45	59.55	59.64	59.64	9,700
Apr 22, 2024	59.20	59.85	59.00	59.50	59.50	25,800
Apr 19, 2024	58.51	58.90	58.43	58.86	58.86	5,000
Apr 18, 2024	58.89	59.50	58.44	58.44	58.44	10,200
Apr 17, 2024	59.02	59.02	57.48	58.39	58.39	12,800
Apr 16, 2024	57.44	57.69	57.41	57.53	57.53	22,700
Apr 15, 2024	57.76	58.18	57.52	57.71	57.71	9,600
Apr 12, 2024	59.12	59.12	57.51	57.51	57.51	10,800
Apr 11, 2024	58.64	58.89	58.47	58.85	58.85	16,000
Apr 10, 2024	58.85	58.85	58.59	58.61	58.61	10,900
Apr 09, 2024	59.09	59.63	58.43	58.65	58.65	10,600
Apr 08, 2024	58.00	59.03	57.88	57.96	57.96	14,700
Apr 05, 2024	57.25	57.67	57.25	57.67	57.67	5,600
Apr 04, 2024	58.70	58.70	57.82	57.82	57.82	6,700
Apr 03, 2024	58.50	58.50	57.77	58.50	58.50	7,900
Apr 02, 2024	58.52	58.76	58.52	58.74	58.74	15,500
Apr 01, 2024	52.50	54.88	52.50	54.40	54.40	17,900
Mar 28, 2024	53.73	55.09	52.98	54.16	54.16	15,200
Mar 27, 2024	54.26	54.87	53.94	53.98	53.98	14,000
Mar 26, 2024	54.57	55.15	54.07	54.63	54.63	25,400
Mar 25, 2024	53.77	54.04	53.74	54.04	54.04	39,400
Mar 22, 2024	53.71	53.98	53.71	53.92	53.92	39,600
Mar 21, 2024	54.35	54.54	54.25	54.54	54.54	9,400
Mar 20, 2024	53.72	53.86	53.13	53.86	53.86	6,000
Mar 19, 2024	54.20	54.20	53.73	53.92	53.92	9,000
Mar 18, 2024	54.38	54.38	54.04	54.18	54.18	8,800
Mar 15, 2024	53.93	54.21	53.93	54.20	54.20	8,200
Mar 14, 2024	54.49	54.49	54.25	54.34	54.34	9,200
Mar 13, 2024	55.76	55.88	55.63	55.86	55.86	31,700
Mar 12, 2024	55.32	55.51	55.27	55.51	55.51	11,000
Mar 11, 2024	54.93	55.18	54.93	55.01	55.01	9,800
Mar 08, 2024	53.84	54.51	53.84	54.20	54.20	18,100
Mar 07, 2024	54.30	54.36	53.90	54.34	54.34	12,800
Mar 06, 2024	53.52	53.92	53.46	53.72	53.72	11,000
Mar 05, 2024	52.70	52.83	52.55	52.55	52.55	9,300
Mar 04, 2024	53.68	53.84	53.40	53.40	53.40	10,300
Mar 01, 2024	52.30	52.31	52.21	52.21	52.21	9,500
Feb 29, 2024	52.67	52.75	52.52	52.61	52.61	15,400
Feb 28, 2024	52.99	52.99	52.74	52.91	52.91	6,300
Feb 27, 2024	52.58	52.89	52.32	52.67	52.67	12,600
Feb 26, 2024	54.01	54.01	52.50	52.62	52.62	19,300
Feb 23, 2024	52.73	52.73	52.16	52.57	52.57	10,200
Feb 22, 2024	51.59	51.76	51.47	51.62	51.62	12,100
Feb 21, 2024	50.70	50.75	50.38	50.63	50.63	36,700
Feb 20, 2024	49.68	49.74	49.44	49.55	49.55	27,800
Feb 16, 2024	49.99	50.21	49.99	50.15	50.15	13,900
Feb 15, 2024	49.74	49.74	49.48	49.67	49.67	22,000
Feb 14, 2024	49.00	49.12	48.67	48.81	48.81	35,200
Feb 13, 2024	48.10	48.10	47.39	47.41	47.41	22,000
Feb 12, 2024	48.25	48.64	48.25	48.42	48.42	25,900
Feb 09, 2024	47.58	47.85	47.27	47.60	47.60	20,800
Feb 08, 2024	47.83	47.84	47.66	47.70	47.70	25,200
Feb 07, 2024	47.82	47.96	47.65	47.65	47.65	20,300
Feb 06, 2024	47.90	48.25	47.90	48.11	48.11	36,900
Feb 05, 2024	46.55	47.00	46.55	46.81	46.81	46,200
Feb 02, 2024	46.96	47.11	46.87	46.99	46.99	14,600
Feb 01, 2024	47.46	47.56	47.40	47.46	47.46	21,800
Jan 31, 2024	48.03	48.28	47.77	47.81	47.81	32,100
Jan 30, 2024	48.50	48.64	48.49	48.55	48.55	15,100
Jan 29, 2024	48.85	49.01	48.71	48.88	48.88	17,700
Jan 26, 2024	49.44	49.46	49.26	49.46	49.46	12,900
Jan 25, 2024	49.20	49.20	48.74	48.96	48.96	23,500
Jan 24, 2024	49.14	49.36	48.95	48.95	48.95	34,200
Jan 23, 2024	47.46	47.68	47.35	47.44	47.44	35,700
Jan 22, 2024	46.28	46.56	46.28	46.49	46.49	47,600
Jan 19, 2024	47.08	47.85	47.06	47.85	47.85	33,500
Jan 18, 2024	47.67	47.67	47.53	47.57	47.57	94,800
Jan 17, 2024	46.80	47.04	46.73	46.89	46.89	43,100
Jan 16, 2024	48.15	48.15	47.68	47.68	47.68	27,700
Jan 12, 2024	49.33	49.40	49.22	49.25	49.25	22,200
Jan 11, 2024	50.52	50.53	50.26	50.46	50.46	43,600
Jan 10, 2024	50.42	50.45	50.17	50.31	50.31	22,000
Jan 09, 2024	51.20	51.20	50.99	51.07	51.07	25,200
Jan 08, 2024	51.64	51.98	51.59	51.88	51.88	19,700
Jan 05, 2024	52.25	52.47	52.10	52.16	52.16	16,300
Jan 04, 2024	52.18	52.26	51.89	51.90	51.90	17,100
Jan 03, 2024	52.71	52.96	52.69	52.78	52.78	16,700
Jan 02, 2024	52.26	53.09	52.26	53.01	53.01	4,600
Dec 29, 2023	54.34	54.34	54.14	54.26	54.26	5,100
Dec 28, 2023	53.95	54.01	53.77	53.92	53.92	8,500
Dec 27, 2023	53.08	53.22	53.05	53.20	53.20	8,200
Dec 26, 2023	53.09	53.19	52.69	53.00	53.00	10,700
Dec 22, 2023	52.83	52.96	52.70	52.91	52.91	10,500
Dec 21, 2023	52.28	52.66	52.19	52.60	52.60	24,800
Dec 20, 2023	51.54	51.80	51.19	51.31	51.31	25,000
Dec 19, 2023	52.25	52.51	52.23	52.43	52.43	16,900
Dec 18, 2023	52.70	52.75	52.56	52.70	52.70	62,200
Dec 15, 2023	53.43	53.52	53.09	53.12	53.12	27,300
Dec 14, 2023	52.58	52.97	52.58	52.84	52.84	20,800
Dec 13, 2023	51.81	52.13	51.46	52.01	52.01	21,800
Dec 12, 2023	51.85	52.07	51.57	51.86	51.86	31,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,184.20+236.79(+1.08%)

S&P 5005,159.82+32.03(+0.62%)

DOW38,755.01+79.33(+0.21%)

CAD/USD0.7320+0.0012(+0.16%)

CRUDE OIL78.26+0.15(+0.19%)

Bitcoin CAD86,611.55-1,208.85(-1.38%)

STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

BOC Hong Kong (Holdings) Limited (BHKLY)

S&P/TSX
22,184.20
+236.79(+1.08%)

S&P 500
5,159.82
+32.03(+0.62%)

DOW
38,755.01
+79.33(+0.21%)

CAD/USD
0.7320
+0.0012(+0.16%)

CRUDE OIL
78.26
+0.15(+0.19%)

Bitcoin CAD
86,611.55
-1,208.85(-1.38%)