Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Boc Aviation Ltd (OP: BCVVF )

7.912 -0.418 (-5.02%)
Streaming Delayed Price Updated: 2:13 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2021 10.08 10.08 10.08 0 +0.00(+0.00%)
Mar 22, 2021 10.08 10.08 10.08 0 +0.00(+0.00%)
Mar 19, 2021 10.08 10.08 10.08 5 +0.00(+0.00%)
Mar 18, 2021 9.440 9.440 10.08 600 +0.64(+6.75%)
Mar 16, 2021 9.440 9.440 9.440 0 +0.00(+0.00%)
Mar 12, 2021 9.440 9.440 9.440 0 -0.18(-1.90%)
Mar 11, 2021 9.622 9.622 9.622 2 +0.00(+0.00%)
Mar 10, 2021 9.770 9.770 9.622 400 -0.15(-1.51%)
Mar 09, 2021 10.11 10.11 9.770 7,400 -0.34(-3.37%)
Mar 05, 2021 10.11 10.11 10.11 0 -0.09(-0.88%)
Mar 04, 2021 10.20 10.20 10.20 10.20 28,632 +0.19(+1.85%)
Mar 03, 2021 9.954 9.954 10.01 26,120 +0.06(+0.61%)
Mar 02, 2021 9.830 9.830 9.954 10,480 +0.12(+1.26%)
Mar 01, 2021 9.830 9.830 9.830 9.830 11,100 +0.08(+0.82%)
Feb 26, 2021 9.550 9.750 9.550 9.750 16,100 +0.95(+10.75%)
Feb 24, 2021 8.803 8.803 8.803 0 +0.08(+0.95%)
Feb 19, 2021 8.720 8.720 8.720 0 +0.00(+0.00%)
Feb 17, 2021 8.720 8.720 8.720 0 +0.51(+6.21%)
Feb 16, 2021 8.210 8.210 8.210 6,100 +0.00(+0.00%)
Feb 11, 2021 8.210 8.210 8.210 0 -0.14(-1.68%)
Feb 09, 2021 8.350 8.350 8.350 0 -0.05(-0.60%)
Feb 08, 2021 8.400 8.400 8.400 8.400 1,550 +0.05(+0.60%)
Feb 03, 2021 8.350 8.350 8.350 0 -0.20(-2.34%)
Feb 01, 2021 8.550 8.550 8.550 0 +0.00(+0.00%)
Jan 27, 2021 8.550 8.550 8.550 0 +0.00(+0.00%)
Jan 22, 2021 8.550 8.550 8.550 0 +0.00(+0.00%)
Jan 19, 2021 8.550 8.550 8.550 8.550 5,565 +0.40(+4.91%)
Jan 15, 2021 8.150 8.150 8.150 8.150 900 -0.37(-4.37%)
Jan 14, 2021 8.110 8.110 8.522 400 +0.41(+5.08%)
Jan 12, 2021 8.110 8.110 8.110 0 -0.37(-4.38%)
Jan 08, 2021 8.482 8.482 8.482 0 -0.03(-0.30%)
Jan 07, 2021 8.549 8.549 8.508 15,000 -0.04(-0.48%)
Jan 06, 2021 8.567 8.567 8.549 20,000 -0.02(-0.22%)
Dec 31, 2020 8.567 8.567 8.567 0 +0.34(+4.10%)
Dec 29, 2020 8.230 8.230 8.230 0 +0.00(+0.00%)
Dec 24, 2020 8.230 8.230 8.230 0 +0.08(+0.97%)
Dec 23, 2020 7.900 7.900 8.151 966 +0.25(+3.17%)
Dec 22, 2020 8.000 8.000 7.900 7.900 2,320 -0.39(-4.70%)
Dec 17, 2020 8.290 8.290 8.290 0 -0.21(-2.47%)
Dec 16, 2020 8.500 8.500 8.500 8.500 545 +0.00(+0.03%)
Dec 15, 2020 8.400 8.400 8.497 790 +0.10(+1.16%)
Dec 14, 2020 8.400 8.400 8.400 8.400 385 -0.31(-3.60%)
Dec 11, 2020 8.600 8.600 8.714 240 +0.11(+1.32%)
Dec 09, 2020 8.600 8.600 8.600 0 -0.66(-7.15%)
Dec 08, 2020 9.262 9.262 9.262 700 +0.00(+0.00%)
Dec 07, 2020 8.922 8.922 9.262 540 +0.34(+3.81%)
Dec 04, 2020 8.800 8.800 8.922 700 +0.12(+1.39%)
Dec 03, 2020 8.800 8.800 8.800 8.800 17,205 -0.07(-0.83%)
Dec 01, 2020 8.874 8.874 8.874 0 +0.07(+0.84%)
Nov 25, 2020 8.800 8.800 8.800 0 +0.00(+0.00%)
Nov 24, 2020 8.800 8.800 8.800 8.800 475 -0.06(-0.68%)
Nov 18, 2020 8.860 8.860 8.860 0 +0.35(+4.11%)
Nov 17, 2020 8.510 8.510 8.510 8.510 900 +0.21(+2.53%)
Nov 16, 2020 8.300 8.300 8.300 8.300 100 -0.07(-0.81%)
Nov 12, 2020 8.368 8.368 8.368 0 +0.05(+0.58%)
Nov 11, 2020 8.320 8.320 8.320 8.320 24,665 +0.12(+1.46%)
Nov 10, 2020 8.200 8.200 8.200 8.200 600 +1.41(+20.68%)
Nov 06, 2020 6.795 6.795 6.795 0 +0.11(+1.72%)
Nov 05, 2020 6.680 6.680 6.680 6.680 200 +0.57(+9.39%)
Nov 03, 2020 6.107 6.107 6.107 0 -0.74(-10.78%)
Oct 29, 2020 6.845 6.845 6.845 0 +0.00(+0.00%)
Oct 28, 2020 6.700 6.700 6.845 1,145 +0.14(+2.16%)
Oct 27, 2020 6.700 6.700 6.700 6.700 5,915 -0.28(-4.04%)
Oct 14, 2020 6.982 6.982 6.982 0 +0.13(+1.95%)
Oct 09, 2020 6.849 6.849 6.849 0 -0.11(-1.60%)
Oct 08, 2020 6.960 6.960 6.960 6.960 50,360 +0.20(+2.88%)
Oct 07, 2020 6.800 6.800 6.765 25,000 -0.04(-0.51%)
Oct 06, 2020 6.800 6.800 6.800 6.800 450 -0.18(-2.61%)
Sep 30, 2020 6.982 6.982 6.982 0 +0.00(+0.00%)
Sep 25, 2020 6.982 6.982 6.982 0 -0.17(-2.35%)
Sep 23, 2020 7.150 7.150 7.150 0 -0.35(-4.71%)
Sep 22, 2020 7.504 7.504 7.504 2 +0.00(+0.00%)
Sep 21, 2020 7.680 7.680 7.504 400 -0.18(-2.30%)
Sep 14, 2020 7.680 7.680 7.680 0 +0.21(+2.81%)
Sep 11, 2020 7.470 7.470 7.470 7.470 37,400 -0.34(-4.38%)
Sep 10, 2020 7.300 7.300 7.812 52,120 +0.51(+7.02%)
Sep 08, 2020 7.300 7.300 7.300 0 +0.00(+0.00%)
Sep 03, 2020 7.300 7.300 7.300 0 +0.10(+1.39%)
Sep 02, 2020 7.200 7.200 7.200 7.200 725 -0.15(-2.07%)
Sep 01, 2020 7.175 7.175 7.352 8,780 +0.18(+2.47%)
Aug 28, 2020 7.175 7.175 7.175 0 +0.00(+0.00%)
Aug 26, 2020 7.175 7.175 7.175 0 +0.27(+3.99%)
Aug 21, 2020 6.900 6.900 6.900 0 +0.55(+8.65%)
Aug 20, 2020 6.300 6.300 6.351 2,200 +0.05(+0.80%)
Aug 17, 2020 6.300 6.300 6.300 0 -0.25(-3.82%)
Aug 12, 2020 6.550 6.550 6.550 0 +0.74(+12.74%)
Aug 07, 2020 5.810 5.810 5.810 0 +0.00(+0.00%)
Aug 05, 2020 5.810 5.810 5.810 0 +0.00(+0.00%)
Jul 31, 2020 5.810 5.810 5.810 0 +0.00(+0.00%)
Jul 30, 2020 5.810 5.810 5.810 5.810 200 +0.05(+0.87%)
Jul 29, 2020 5.760 5.760 5.760 5.760 1,230 +0.00(+0.00%)
Jul 28, 2020 5.760 5.760 5.760 5.760 1,740 -0.16(-2.71%)
Jul 27, 2020 6.113 6.113 5.920 900 -0.19(-3.15%)
Jul 24, 2020 6.254 6.254 6.113 1,450 -0.14(-2.25%)
Jul 22, 2020 6.254 6.254 6.254 0 -0.10(-1.52%)
Jul 20, 2020 6.350 6.350 6.350 0 +0.12(+1.93%)
Jul 17, 2020 6.230 6.230 6.230 6.230 1,300 -0.07(-1.15%)
Jul 16, 2020 6.302 6.302 6.302 93 +0.00(+0.00%)
Jul 15, 2020 6.302 6.302 6.302 1 +0.00(+0.00%)
Jul 13, 2020 6.302 6.302 6.302 0 +0.16(+2.64%)
Jul 10, 2020 6.140 6.140 6.140 6.140 1,300 -0.26(-4.06%)
Jul 09, 2020 6.410 6.410 6.400 6.400 4,170 -0.06(-0.93%)
Jul 07, 2020 6.460 6.460 6.460 0 +0.10(+1.57%)
Jul 02, 2020 6.360 6.360 6.360 0 +0.26(+4.26%)
Jun 29, 2020 6.100 6.100 6.100 0 -0.17(-2.71%)
Jun 26, 2020 6.280 6.280 6.270 1,275 -0.01(-0.16%)
Jun 24, 2020 6.280 6.280 6.280 0 +0.00(+0.00%)
Jun 23, 2020 6.280 6.280 6.280 6.280 975 -0.08(-1.26%)
Jun 18, 2020 6.360 6.360 6.360 0 -0.10(-1.55%)
Jun 17, 2020 6.460 6.460 6.460 6.460 980 -0.00(-0.00%)
Jun 15, 2020 6.460 6.460 6.460 0 +0.07(+1.10%)
Jun 12, 2020 6.390 6.390 6.390 6.390 12,600 -0.36(-5.33%)
Jun 11, 2020 6.750 6.750 6.750 335 +0.00(+0.00%)
Jun 10, 2020 6.750 6.750 6.750 6.750 720 -0.14(-2.05%)
Jun 09, 2020 6.680 6.680 6.891 1,400 +0.21(+3.16%)
Jun 08, 2020 6.680 6.680 6.680 6.680 370 +0.52(+8.49%)
Jun 04, 2020 6.157 6.157 6.157 0 +0.31(+5.25%)
Jun 02, 2020 5.850 5.850 5.850 0 +0.20(+3.46%)
Jun 01, 2020 5.654 5.654 5.654 410 +0.00(+0.00%)
May 27, 2020 5.654 5.654 5.654 0 +0.07(+1.30%)
May 26, 2020 5.684 5.684 5.582 13,350 -0.10(-1.80%)
May 22, 2020 6.113 6.113 5.684 29,700 -0.43(-7.02%)
May 21, 2020 6.190 6.190 6.113 800 -0.08(-1.25%)
May 20, 2020 6.273 6.273 6.190 605 -0.08(-1.33%)
May 19, 2020 5.910 5.910 6.273 1,590 +0.36(+6.14%)
May 18, 2020 5.910 5.910 5.910 9 +0.00(+0.00%)
May 15, 2020 5.910 5.910 5.910 5.910 2,300 -0.12(-1.96%)
May 14, 2020 6.164 6.164 6.028 4,200 -0.14(-2.20%)
May 13, 2020 6.200 6.200 6.164 385 -0.04(-0.58%)
May 12, 2020 6.200 6.200 6.200 6.200 580 -0.15(-2.36%)
May 11, 2020 6.250 6.350 6.250 6.350 18,580 +0.21(+3.35%)
May 08, 2020 6.000 6.000 6.144 810 +0.14(+2.41%)
May 07, 2020 6.000 6.000 6.000 6.000 1,900 -0.06(-0.99%)
May 06, 2020 6.060 6.060 6.060 6.060 100 -0.14(-2.26%)
May 05, 2020 6.200 6.200 6.200 6.200 300 -0.38(-5.80%)
May 04, 2020 6.719 6.719 6.582 920 -0.14(-2.04%)
Apr 29, 2020 6.719 6.719 6.719 0 +0.00(+0.00%)
Apr 28, 2020 6.705 6.705 6.719 1,080 +0.01(+0.21%)
Apr 27, 2020 6.898 6.898 6.705 550 -0.19(-2.80%)
Apr 24, 2020 6.670 6.670 6.898 550 +0.23(+3.42%)
Apr 23, 2020 6.670 6.670 6.670 6.670 1,710 +0.20(+3.14%)
Apr 22, 2020 6.208 6.208 6.467 900 +0.26(+4.17%)
Apr 17, 2020 6.208 6.208 6.208 0 -0.25(-3.85%)
Apr 15, 2020 6.456 6.456 6.456 0 +0.26(+4.14%)
Apr 14, 2020 6.200 6.200 6.200 795 +0.00(+0.00%)
Apr 09, 2020 6.200 6.200 6.200 0 +0.20(+3.33%)
Apr 08, 2020 6.000 6.000 6.000 6.000 1,205 +0.00(+0.00%)
Apr 07, 2020 6.000 6.000 6.000 6.000 165 +0.10(+1.71%)
Apr 06, 2020 5.900 5.900 5.899 4,196 -0.00(-0.01%)
Apr 03, 2020 5.900 5.900 5.900 5.900 200 +0.20(+3.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.