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, 2020 6.200 6.200 6.200 0 -0.47(-7.10%)
Mar 27, 2020 6.465 6.465 6.674 1,900 +0.21(+3.24%)
Mar 26, 2020 6.100 6.100 6.465 32,600 +0.36(+5.98%)
Mar 25, 2020 6.100 6.100 6.100 6.100 610 +0.90(+17.31%)
Mar 24, 2020 5.200 5.200 5.200 5.200 12,560 +0.54(+11.47%)
Mar 23, 2020 4.763 4.763 4.665 1,890 -0.10(-2.06%)
Mar 20, 2020 5.141 5.141 4.763 3,804 -0.38(-7.36%)
Mar 19, 2020 5.000 5.000 5.141 900 +0.14(+2.83%)
Mar 18, 2020 5.000 5.000 5.000 5.000 3,810 -0.50(-9.09%)
Mar 17, 2020 5.500 5.500 5.500 5.500 2,098 -0.21(-3.68%)
Mar 16, 2020 5.710 5.710 5.710 5.710 540 -0.89(-13.48%)
Mar 13, 2020 6.600 6.600 6.600 6.600 700 +0.10(+1.54%)
Mar 12, 2020 7.250 7.250 6.500 6.500 971 -1.00(-13.34%)
Mar 09, 2020 7.501 7.501 7.501 0 -1.08(-12.58%)
Mar 06, 2020 8.900 8.900 8.580 845 -0.32(-3.60%)
Mar 04, 2020 8.900 8.900 8.900 0 -0.10(-1.11%)
Mar 03, 2020 9.000 9.000 9.000 9.000 5,915 +0.12(+1.32%)
Feb 28, 2020 8.882 8.882 8.882 0 -0.25(-2.69%)
Feb 27, 2020 9.010 9.010 9.128 600 +0.12(+1.31%)
Feb 26, 2020 9.210 9.210 9.010 1,100 -0.20(-2.18%)
Feb 25, 2020 9.210 9.210 9.210 9.210 708 -0.09(-0.97%)
Feb 24, 2020 9.300 9.300 9.300 9.300 100 -0.39(-3.98%)
Feb 21, 2020 9.138 9.138 9.685 800 +0.55(+6.00%)
Feb 18, 2020 9.138 9.138 9.138 0 +0.00(+0.00%)
Feb 12, 2020 9.138 9.138 9.138 0 +0.00(+0.00%)
Feb 10, 2020 9.138 9.138 9.138 0 +0.00(+0.00%)
Jan 29, 2020 9.138 9.138 9.138 0 -0.61(-6.28%)
Jan 15, 2020 9.750 9.750 9.750 0 +0.30(+3.17%)
Jan 14, 2020 9.450 9.450 9.450 1,900 +0.00(+0.00%)
Jan 13, 2020 9.450 9.450 9.450 9.450 590 -0.18(-1.86%)
Jan 10, 2020 9.629 9.629 9.629 55 +0.00(+0.00%)
Jan 08, 2020 9.629 9.629 9.629 0 -0.25(-2.54%)
Jan 07, 2020 9.880 9.880 9.880 240 +0.00(+0.00%)
Jan 06, 2020 9.880 9.880 9.880 9.880 15,345 -0.18(-1.84%)
Jan 03, 2020 10.00 10.00 10.06 12,280 +0.06(+0.65%)
Jan 02, 2020 10.00 10.00 10.00 15,000 +0.00(+0.00%)
Dec 31, 2019 10.00 10.00 10.00 10.00 2,100 +0.07(+0.70%)
Dec 30, 2019 9.930 9.930 9.930 600 +0.00(+0.00%)
Dec 23, 2019 9.930 9.930 9.930 0 -0.06(-0.57%)
Dec 20, 2019 10.05 10.05 9.987 23,500 -0.06(-0.62%)
Dec 19, 2019 10.05 10.05 10.05 10.05 27,375 -0.16(-1.54%)
Dec 18, 2019 10.33 10.33 10.21 28,010 -0.12(-1.20%)
Dec 17, 2019 10.30 10.30 10.33 600 +0.03(+0.34%)
Dec 16, 2019 10.18 10.18 10.30 1,000 +0.12(+1.18%)
Dec 12, 2019 10.18 10.18 10.18 0 +0.05(+0.46%)
Dec 10, 2019 10.13 10.13 10.13 0 +0.03(+0.30%)
Dec 09, 2019 10.10 10.10 10.10 10.10 1,050 +0.30(+3.06%)
Dec 05, 2019 9.800 9.800 9.800 0 +0.23(+2.40%)
Dec 04, 2019 9.570 9.570 9.570 9.570 190 +0.07(+0.74%)
Dec 03, 2019 9.500 9.500 9.500 9.500 1,130 -0.05(-0.52%)
Dec 02, 2019 9.550 9.550 9.550 23,400 +0.00(+0.00%)
Nov 29, 2019 9.550 9.550 9.550 7,200 +0.00(+0.00%)
Nov 27, 2019 9.550 9.550 9.550 9.550 3,100 -0.07(-0.73%)
Nov 25, 2019 9.620 9.620 9.620 0 -0.08(-0.82%)
Nov 21, 2019 9.700 9.700 9.700 0 -0.12(-1.22%)
Nov 20, 2019 9.820 9.820 9.820 9.820 1,270 -0.08(-0.81%)
Nov 15, 2019 9.900 9.900 9.900 0 +0.00(+0.00%)
Nov 14, 2019 9.900 9.900 9.900 9.900 500 +0.19(+1.93%)
Nov 12, 2019 9.712 9.712 9.712 0 +0.00(+0.00%)
Nov 08, 2019 9.712 9.712 9.712 0 +0.11(+1.17%)
Nov 07, 2019 9.600 9.600 9.600 9.600 2,400 +0.00(+0.00%)
Nov 06, 2019 9.600 9.600 9.600 9.600 100 +0.10(+1.05%)
Nov 04, 2019 9.500 9.500 9.500 0 -0.10(-1.04%)
Nov 01, 2019 9.600 9.600 9.600 9.600 400 +0.20(+2.13%)
Oct 30, 2019 9.400 9.400 9.400 0 +0.00(+0.00%)
Oct 28, 2019 9.400 9.400 9.400 0 +0.20(+2.14%)
Oct 22, 2019 9.203 9.203 9.203 0 -0.40(-4.14%)
Oct 18, 2019 9.600 9.600 9.600 0 +0.00(+0.00%)
Oct 16, 2019 9.600 9.600 9.600 0 +0.33(+3.53%)
Oct 14, 2019 9.273 9.273 9.273 0 -0.03(-0.29%)
Oct 09, 2019 9.300 9.300 9.300 0 +0.00(+0.00%)
Oct 08, 2019 9.300 9.300 9.300 9.300 600 +0.26(+2.91%)
Oct 04, 2019 9.037 9.037 9.037 0 +0.00(+0.00%)
Oct 03, 2019 9.037 9.037 9.037 500 +0.00(+0.00%)
Oct 02, 2019 9.120 9.120 9.037 11,550 -0.08(-0.90%)
Sep 27, 2019 9.120 9.120 9.120 0 -0.15(-1.64%)
Sep 25, 2019 9.271 9.271 9.271 0 +0.00(+0.02%)
Sep 23, 2019 9.270 9.270 9.270 0 -0.19(-2.04%)
Sep 20, 2019 9.300 9.300 9.463 9,550 +0.16(+1.75%)
Sep 19, 2019 9.300 9.300 9.300 9.300 6,926 -0.39(-4.04%)
Sep 18, 2019 9.599 9.599 9.691 380 +0.09(+0.97%)
Sep 17, 2019 9.599 9.599 9.599 70 +0.00(+0.00%)
Sep 16, 2019 9.558 9.558 9.599 2,870 +0.04(+0.43%)
Sep 13, 2019 9.420 9.420 9.558 1,200 +0.14(+1.46%)
Sep 11, 2019 9.420 9.420 9.420 0 +0.46(+5.16%)
Sep 09, 2019 8.958 8.958 8.958 0 +0.00(+0.00%)
Sep 06, 2019 8.958 8.958 8.958 8.958 4,700 +0.56(+6.64%)
Sep 05, 2019 8.400 8.400 8.400 800 +0.00(+0.00%)
Sep 03, 2019 8.400 8.400 8.400 0 +0.05(+0.60%)
Aug 27, 2019 8.350 8.350 8.350 0 +0.00(+0.00%)
Aug 22, 2019 8.350 8.350 8.350 0 +0.00(+0.00%)
Aug 14, 2019 8.350 8.350 8.350 0 +0.00(+0.00%)
Aug 12, 2019 8.350 8.350 8.350 0 -0.08(-0.95%)
Aug 09, 2019 8.170 8.170 8.430 6,300 +0.26(+3.18%)
Aug 02, 2019 8.170 8.170 8.170 0 -0.18(-2.16%)
Aug 01, 2019 8.460 8.460 8.350 8.350 1,740 -0.12(-1.46%)
Jul 31, 2019 8.474 8.474 8.474 0 -0.28(-3.16%)
Jul 29, 2019 8.750 8.750 8.750 0 +0.00(+0.00%)
Jul 26, 2019 8.750 8.750 8.750 8.750 500 +0.08(+0.94%)
Jul 25, 2019 8.668 8.668 8.668 0 +0.17(+2.01%)
Jul 24, 2019 8.498 8.498 8.498 0 -0.30(-3.43%)
Jul 19, 2019 8.800 8.800 8.800 0 +0.15(+1.73%)
Jul 18, 2019 8.650 8.650 8.650 8.650 960 +0.19(+2.25%)
Jul 17, 2019 8.460 8.460 8.460 8.460 250 +0.06(+0.71%)
Jul 16, 2019 8.400 8.400 8.400 0 +0.00(+0.00%)
Jul 09, 2019 8.400 8.400 8.400 0 -0.20(-2.33%)
Jul 02, 2019 8.600 8.600 8.600 0 +0.00(+0.00%)
Jun 28, 2019 8.600 8.600 8.600 0 +0.00(+0.00%)
Jun 27, 2019 8.600 8.600 8.600 0 +0.00(+0.00%)
Jun 21, 2019 8.600 8.600 8.600 0 +0.00(+0.00%)
Jun 20, 2019 8.600 8.600 8.600 8.600 1,000 +0.00(+0.00%)
Jun 19, 2019 8.600 8.600 8.600 8.600 250 +0.24(+2.84%)
Jun 17, 2019 8.362 8.362 8.362 0 +0.03(+0.35%)
Jun 14, 2019 8.333 8.333 8.333 0 +0.02(+0.30%)
Jun 13, 2019 8.308 8.308 8.308 0 -0.08(-0.98%)
Jun 12, 2019 8.391 8.391 8.391 0 -0.02(-0.20%)
Jun 11, 2019 8.407 8.407 8.407 8.407 10,210 +0.01(+0.14%)
Jun 10, 2019 8.395 8.395 8.395 8,270 +0.15(+1.76%)
Jun 06, 2019 8.250 8.250 8.250 0 +0.00(+0.00%)
Jun 05, 2019 8.250 8.250 8.250 8.250 400 -0.05(-0.60%)
Jun 04, 2019 8.300 8.300 8.300 0 +0.00(+0.00%)
Jun 03, 2019 8.300 8.300 8.300 8.300 280 -0.05(-0.60%)
May 31, 2019 8.350 8.350 8.350 0 +0.00(+0.00%)
May 30, 2019 8.392 8.392 8.350 8.350 20,305 +0.22(+2.71%)
May 29, 2019 8.130 8.130 8.130 0 +0.00(+0.00%)
May 28, 2019 8.130 8.130 8.130 8.130 20,300 -0.19(-2.30%)
May 24, 2019 8.322 8.322 8.322 0 +0.00(+0.00%)
May 23, 2019 8.322 8.322 8.322 0 +0.17(+2.09%)
May 22, 2019 8.151 8.151 8.151 0 +0.00(+0.00%)
May 21, 2019 8.151 8.151 8.151 0 +0.00(+0.00%)
May 20, 2019 8.151 8.151 8.151 0 -0.10(-1.19%)
May 15, 2019 8.249 8.249 8.249 0 -0.07(-0.85%)
May 10, 2019 8.320 8.320 8.320 0 +0.00(+0.00%)
May 09, 2019 8.320 8.320 8.320 0 +0.00(+0.00%)
May 07, 2019 8.320 8.320 8.320 0 +0.00(+0.00%)
May 06, 2019 8.350 8.350 8.320 8.320 5,190 -0.20(-2.35%)
May 02, 2019 8.520 8.520 8.520 0 +0.00(+0.00%)
Apr 30, 2019 8.520 8.520 8.520 0 -0.10(-1.18%)
Apr 26, 2019 8.622 8.622 8.622 0 -0.03(-0.33%)
Apr 24, 2019 8.650 8.650 8.650 0 +0.10(+1.17%)
Apr 23, 2019 8.690 8.690 8.550 8.550 2,320 -0.10(-1.16%)
Apr 18, 2019 8.820 8.820 8.650 8.650 1,600 +0.05(+0.58%)
Apr 17, 2019 8.600 8.600 8.600 8.600 1,168 -0.10(-1.15%)
Apr 16, 2019 8.700 8.700 8.700 8.700 100 -0.30(-3.33%)
Apr 15, 2019 9.000 9.000 9.000 9.000 1,500 +0.53(+6.26%)
Apr 12, 2019 8.470 8.470 8.470 0 +0.00(+0.00%)
Apr 11, 2019 8.470 8.470 8.470 8.470 500 +0.22(+2.67%)
Apr 05, 2019 8.250 8.250 8.250 0 +0.05(+0.61%)
Apr 04, 2019 8.200 8.200 8.200 8.200 2,770 +0.10(+1.23%)
Apr 03, 2019 8.100 8.100 8.100 0 +0.00(+0.00%)
Apr 02, 2019 8.150 8.150 8.100 8.100 2,280 -0.15(-1.82%)
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.