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 29, 2019 8.060 8.220 8.060 8.060 3,200 +0.26(+3.33%)
Mar 28, 2019 7.800 7.800 7.800 7.800 600 +0.10(+1.30%)
Mar 27, 2019 7.700 7.700 7.700 7.700 13,655 -0.05(-0.65%)
Mar 26, 2019 7.750 7.750 7.750 7.750 1,160 +0.02(+0.20%)
Mar 22, 2019 7.735 7.735 7.735 0 +0.02(+0.26%)
Mar 21, 2019 7.715 7.715 7.715 0 -0.17(-2.14%)
Mar 20, 2019 8.425 8.425 7.883 13,700 -0.54(-6.43%)
Mar 15, 2019 8.425 8.425 8.425 0 +0.00(+0.00%)
Mar 08, 2019 8.425 8.425 8.425 0 -0.17(-1.92%)
Mar 07, 2019 8.590 8.590 8.590 0 +0.00(+0.00%)
Mar 06, 2019 8.590 8.590 8.590 8.590 3,330 +0.03(+0.39%)
Mar 05, 2019 8.557 8.557 8.557 0 -0.04(-0.50%)
Mar 01, 2019 8.600 8.600 8.600 0 -0.12(-1.34%)
Feb 28, 2019 8.717 8.717 8.717 0 +0.09(+1.07%)
Feb 26, 2019 8.624 8.624 8.624 0 -0.15(-1.67%)
Feb 25, 2019 8.771 8.771 8.771 0 -0.09(-1.01%)
Feb 22, 2019 8.860 8.860 8.860 16 +0.00(+0.00%)
Feb 21, 2019 8.860 8.860 8.860 0 +0.24(+2.79%)
Feb 20, 2019 8.620 8.620 8.620 0 +0.00(+0.00%)
Feb 19, 2019 8.620 8.620 8.620 8.620 600 +0.18(+2.13%)
Feb 15, 2019 8.440 8.440 8.440 8.440 500 -0.13(-1.50%)
Feb 14, 2019 8.568 8.568 8.568 7,145 +0.10(+1.19%)
Feb 12, 2019 8.467 8.467 8.467 0 -0.09(-1.07%)
Feb 11, 2019 8.559 8.559 8.559 0 +0.11(+1.29%)
Feb 08, 2019 8.450 8.450 8.450 0 +0.00(+0.00%)
Feb 07, 2019 8.450 8.450 8.450 8.450 910 +0.00(+0.00%)
Feb 04, 2019 8.450 8.450 8.450 0 -0.07(-0.79%)
Feb 01, 2019 8.200 8.200 8.518 2,800 +0.32(+3.87%)
Jan 30, 2019 8.200 8.200 8.200 0 +0.20(+2.50%)
Jan 29, 2019 8.000 8.000 8.000 8.000 100 -0.10(-1.21%)
Jan 25, 2019 8.098 8.098 8.098 0 +0.00(+0.01%)
Jan 24, 2019 7.752 7.752 8.097 1,100 +0.34(+4.45%)
Jan 17, 2019 7.752 7.752 7.752 0 +0.00(+0.00%)
Jan 15, 2019 7.752 7.752 7.752 0 +0.46(+6.30%)
Jan 11, 2019 7.292 7.292 7.292 0 -0.09(-1.18%)
Jan 09, 2019 7.379 7.379 7.379 0 -0.01(-0.14%)
Jan 08, 2019 7.362 7.362 7.390 18,700 +0.05(+0.62%)
Jan 07, 2019 7.344 7.344 7.344 0 +0.13(+1.77%)
Jan 04, 2019 7.150 7.150 7.217 20,400 +0.07(+0.93%)
Jan 03, 2019 7.150 7.150 7.150 7.150 29,940 -0.27(-3.66%)
Dec 31, 2018 7.422 7.422 7.422 0 +0.01(+0.08%)
Dec 27, 2018 7.416 7.416 7.416 0 +0.23(+3.20%)
Dec 24, 2018 7.186 7.186 7.186 0 +0.00(+0.00%)
Dec 21, 2018 7.186 7.186 7.186 0 -0.51(-6.61%)
Dec 20, 2018 7.694 7.694 7.694 0 -0.34(-4.25%)
Dec 19, 2018 8.036 8.036 8.036 0 +0.17(+2.10%)
Dec 18, 2018 7.871 7.871 7.871 670 -0.05(-0.59%)
Dec 17, 2018 7.917 7.917 7.917 0 -0.10(-1.21%)
Dec 13, 2018 8.014 8.014 8.014 0 +0.36(+4.74%)
Dec 12, 2018 7.652 7.652 7.652 0 +0.00(+0.00%)
Dec 07, 2018 7.652 7.652 7.652 0 +0.03(+0.38%)
Dec 06, 2018 7.623 7.623 7.623 0 +0.00(+0.00%)
Nov 29, 2018 7.623 7.623 7.623 0 +0.03(+0.43%)
Nov 28, 2018 7.590 7.590 7.590 0 +0.01(+0.14%)
Nov 27, 2018 7.580 7.580 7.580 0 +0.00(+0.00%)
Nov 21, 2018 7.580 7.580 7.580 0 -0.30(-3.76%)
Nov 20, 2018 7.800 7.800 7.876 760 +0.08(+0.97%)
Nov 19, 2018 8.150 8.150 7.800 7.800 2,500 -0.35(-4.29%)
Nov 15, 2018 8.150 8.150 8.150 0 +0.22(+2.77%)
Nov 14, 2018 7.930 7.930 7.930 7.930 2,310 +0.23(+2.99%)
Nov 08, 2018 7.700 7.700 7.700 0 +0.24(+3.22%)
Nov 07, 2018 7.460 7.460 7.460 0 +0.31(+4.33%)
Nov 05, 2018 7.151 7.151 7.151 0 +0.13(+1.86%)
Nov 01, 2018 7.020 7.020 7.020 0 +0.00(+0.00%)
Oct 31, 2018 7.020 7.020 7.020 7.020 4,240 -0.13(-1.82%)
Oct 30, 2018 7.150 7.150 7.150 7.150 35,390 +0.33(+4.84%)
Oct 29, 2018 6.820 6.820 6.820 6.820 5,820 -0.27(-3.81%)
Oct 25, 2018 7.090 7.090 7.090 0 +0.14(+2.01%)
Oct 23, 2018 6.950 6.950 6.950 0 -0.23(-3.22%)
Oct 19, 2018 7.181 7.181 7.181 0 -0.00(-0.05%)
Oct 18, 2018 7.185 7.185 7.185 0 +0.00(+0.00%)
Oct 17, 2018 7.130 7.185 7.130 7.185 1,600 +0.17(+2.50%)
Oct 16, 2018 7.010 7.010 7.010 0 +0.00(+0.00%)
Oct 15, 2018 7.010 7.010 7.010 7.010 240 -0.00(-0.06%)
Oct 12, 2018 7.014 7.014 7.014 0 -0.34(-4.58%)
Oct 10, 2018 7.351 7.351 7.351 0 +0.46(+6.69%)
Oct 09, 2018 6.890 6.890 6.890 670 +0.00(+0.00%)
Oct 08, 2018 7.100 7.100 6.890 6.890 5,950 -0.41(-5.62%)
Oct 05, 2018 7.300 7.300 7.300 0 +0.00(+0.00%)
Oct 04, 2018 7.300 7.300 7.300 7.300 1,320 -0.35(-4.56%)
Oct 02, 2018 7.648 7.648 7.648 0 -0.05(-0.67%)
Oct 01, 2018 7.700 7.700 7.700 7.700 3,400 +0.05(+0.65%)
Sep 25, 2018 7.650 7.650 7.650 0 +0.11(+1.48%)
Sep 24, 2018 7.538 7.538 7.538 0 +0.00(+0.00%)
Sep 21, 2018 7.538 7.538 7.538 0 +0.00(+0.00%)
Sep 19, 2018 7.538 7.538 7.538 0 -0.02(-0.27%)
Sep 18, 2018 7.558 7.558 7.558 0 +0.41(+5.71%)
Sep 13, 2018 7.150 7.150 7.150 0 +0.00(+0.00%)
Sep 12, 2018 7.130 7.150 7.130 7.150 1,430 -0.09(-1.24%)
Sep 11, 2018 7.240 7.240 7.240 7.240 600 +0.02(+0.28%)
Sep 10, 2018 7.220 7.220 7.220 7.220 470 +0.04(+0.57%)
Sep 07, 2018 7.179 7.179 7.179 0 -0.33(-4.40%)
Aug 29, 2018 7.510 7.510 7.510 0 +0.07(+0.91%)
Aug 28, 2018 7.442 7.442 7.442 0 +0.31(+4.32%)
Aug 24, 2018 7.134 7.134 7.134 0 -0.04(-0.51%)
Aug 23, 2018 7.171 7.171 7.171 0 -0.11(-1.52%)
Aug 22, 2018 7.282 7.282 7.282 0 +0.25(+3.62%)
Aug 21, 2018 7.027 7.027 7.027 0 +0.05(+0.68%)
Aug 20, 2018 6.980 6.980 6.980 0 +0.51(+7.92%)
Aug 15, 2018 6.468 6.468 6.468 0 +0.20(+3.13%)
Aug 14, 2018 6.271 6.271 6.271 0 -0.21(-3.22%)
Aug 09, 2018 6.480 6.480 6.480 0 +0.31(+5.03%)
Aug 08, 2018 6.169 6.169 6.169 0 +0.00(+0.00%)
Aug 07, 2018 6.169 6.169 6.169 0 -0.04(-0.58%)
Aug 03, 2018 6.205 6.205 6.205 0 +0.00(+0.00%)
Aug 02, 2018 0 +0.00(+0.00%)
Jul 31, 2018 0 +0.00(+0.00%)
Jul 30, 2018 0 +0.00(+0.00%)
Jul 27, 2018 0 +0.00(+0.00%)
Jul 26, 2018 6.180 6.180 6.180 3,200 +0.03(+0.49%)
Jul 25, 2018 6.150 6.150 6.150 6.150 1,790 +0.06(+0.99%)
Jul 23, 2018 6.090 6.090 6.090 0 +0.00(+0.00%)
Jul 19, 2018 6.090 6.090 6.090 0 +0.02(+0.33%)
Jul 11, 2018 6.070 6.070 6.070 0 -0.04(-0.65%)
Jul 09, 2018 6.110 6.110 6.110 0 +0.14(+2.35%)
Jul 06, 2018 5.970 5.970 5.970 5.970 295 +0.00(+0.00%)
Jul 05, 2018 5.970 5.970 5.970 5.970 295 -0.38(-5.98%)
Jul 02, 2018 6.350 6.350 6.350 0 +0.11(+1.76%)
Jun 20, 2018 6.240 6.240 6.240 0 -0.14(-2.19%)
Jun 19, 2018 6.380 6.380 6.380 6.380 1,300 +0.00(+0.00%)
Jun 15, 2018 6.380 6.380 6.380 0 -0.02(-0.31%)
Jun 13, 2018 6.400 6.400 6.400 0 +0.15(+2.40%)
Jun 12, 2018 6.250 6.250 6.250 6.250 330 +0.25(+4.17%)
May 29, 2018 6.000 6.000 6.000 0 -0.10(-1.64%)
May 11, 2018 6.100 6.100 6.100 0 +0.05(+0.83%)
May 10, 2018 6.050 6.050 6.050 6.050 8,100 +0.25(+4.31%)
May 03, 2018 5.800 5.800 5.800 0 -0.05(-0.85%)
Apr 26, 2018 5.850 5.850 5.850 0 -0.14(-2.34%)
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.