Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

BAIC Motor Corporation Limited (BMCLF)

Compare
0.2600
0.0000
(0.00%)
At close: April 3 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20250.26000.26000.26000.26000.2600-
Apr 2, 20250.26000.26000.26000.26000.26001,200
Apr 1, 20250.26900.26900.26900.26900.2690-
Mar 31, 20250.26900.26900.26900.26900.2690-
Mar 28, 20250.26900.26900.26900.26900.2690-
Mar 27, 20250.26900.26900.26900.26900.2690-
Mar 26, 20250.26900.26900.26900.26900.269012,900
Mar 25, 20250.32400.32400.32400.32400.3240-
Mar 24, 20250.32400.32400.32400.32400.3240-
Mar 21, 20250.32400.32400.32400.32400.3240-
Mar 20, 20250.32400.32400.32400.32400.3240-
Mar 19, 20250.32400.32400.32400.32400.3240-
Mar 18, 20250.32400.32400.32400.32400.3240-
Mar 17, 20250.32400.32400.32400.32400.3240100
Mar 14, 20250.30500.30500.30500.30500.3050-
Mar 13, 20250.30500.30500.30500.30500.3050-
Mar 12, 20250.30500.30500.30500.30500.3050-
Mar 11, 20250.30500.30500.30500.30500.3050-
Mar 10, 20250.30500.30500.30500.30500.3050200
Mar 7, 20250.30700.30700.30700.30700.3070-
Mar 6, 20250.30700.30700.30700.30700.30701,000
Mar 5, 20250.30200.30200.30200.30200.30203,000
Mar 4, 20250.31000.31000.31000.31000.3100-
Mar 3, 20250.31000.31000.31000.31000.3100-
Feb 28, 20250.31000.31000.31000.31000.3100-
Feb 27, 20250.31000.31000.31000.31000.3100-
Feb 26, 20250.31000.31000.31000.31000.3100-
Feb 25, 20250.31000.31000.31000.31000.3100-
Feb 24, 20250.31000.31000.31000.31000.3100-
Feb 21, 20250.31000.31000.31000.31000.3100-
Feb 20, 20250.31000.31000.31000.31000.3100-
Feb 19, 20250.31000.31000.31000.31000.3100-
Feb 18, 20250.31000.31000.31000.31000.3100-
Feb 14, 20250.31000.31000.31000.31000.3100-
Feb 13, 20250.31000.31000.31000.31000.3100-
Feb 12, 20250.31000.31000.31000.31000.310010,000
Feb 11, 20250.28000.28000.28000.28000.2800-
Feb 10, 20250.28000.28000.28000.28000.2800-
Feb 7, 20250.28000.28000.28000.28000.2800-
Feb 6, 20250.28000.28000.28000.28000.280015,000
Feb 5, 20250.28000.28000.28000.28000.280010,000
Feb 4, 20250.27800.27800.27800.27800.2780400
Feb 3, 20250.27600.28600.27600.28600.2860300
Jan 31, 20250.28000.28000.28000.28000.2800-
Jan 30, 20250.28000.28000.28000.28000.2800-
Jan 29, 20250.28000.28000.28000.28000.2800-
Jan 28, 20250.28000.28000.28000.28000.2800-
Jan 27, 20250.28000.28000.28000.28000.2800-
Jan 24, 20250.28000.28000.28000.28000.2800-
Jan 23, 20250.28000.28000.28000.28000.280010,000
Jan 22, 20250.28000.28000.28000.28000.2800-
Jan 21, 20250.28000.28000.28000.28000.2800-
Jan 17, 20250.28000.28000.28000.28000.2800-
Jan 16, 20250.28000.28000.28000.28000.2800-
Jan 15, 20250.28000.28000.28000.28000.280010,000
Jan 14, 20250.26800.26800.26800.26800.2680-
Jan 13, 20250.26800.26800.26800.26800.2680-
Jan 10, 20250.26800.26800.26800.26800.2680-
Jan 8, 20250.26800.26800.26800.26800.2680-
Jan 7, 20250.26800.26800.26800.26800.2680-
Jan 6, 20250.26800.26800.26800.26800.2680-
Jan 3, 20250.26800.26800.26800.26800.26802,000
Jan 2, 20250.29000.29000.29000.29000.290020,000
Dec 31, 20240.31300.31300.31300.31300.3130-
Dec 30, 20240.31300.31300.31300.31300.3130100
Dec 27, 20240.30400.30400.30400.30400.3040-
Dec 26, 20240.30400.30400.30400.30400.3040-
Dec 24, 20240.30400.30400.30400.30400.3040-
Dec 23, 20240.30400.30400.30400.30400.3040-
Dec 20, 20240.30400.30400.30400.30400.30401,200
Dec 19, 20240.28900.28900.28900.28900.2890-
Dec 18, 20240.28900.28900.28900.28900.28901,100
Dec 17, 20240.27800.27800.27800.27800.2780-
Dec 16, 20240.27800.27800.27800.27800.278010,000
Dec 13, 20240.29300.29300.29300.29300.2930-
Dec 12, 20240.29300.29300.29300.29300.2930-
Dec 11, 20240.29300.29300.29300.29300.2930-
Dec 10, 20240.29300.29300.29300.29300.2930-
Dec 9, 20240.29300.29300.29300.29300.2930-
Dec 6, 20240.29300.29300.29300.29300.293010,000
Dec 5, 20240.28900.28900.28900.28900.28903,200
Dec 4, 20240.30100.30100.30100.30100.3010-
Dec 3, 20240.30100.30100.30100.30100.3010-
Dec 2, 20240.30100.30100.30100.30100.3010-
Nov 29, 20240.30100.30100.30100.30100.3010-
Nov 27, 20240.30100.30100.30100.30100.3010-
Nov 26, 20240.30100.30100.30100.30100.3010-
Nov 25, 20240.30100.30100.30100.30100.3010-
Nov 22, 20240.30100.30100.30100.30100.3010-
Nov 21, 20240.30100.30100.30100.30100.30104,100
Nov 20, 20240.29300.29300.29300.29300.2930-
Nov 19, 20240.29300.29300.29300.29300.2930-
Nov 18, 20240.29300.29300.29300.29300.2930-
Nov 15, 20240.29300.29300.29300.29300.2930-
Nov 14, 20240.29300.29300.29300.29300.2930-
Nov 13, 20240.29300.29300.29300.29300.29301,900
Nov 12, 20240.29700.29700.29700.29700.2970800
Nov 11, 20240.29000.31000.29000.31000.31001,000
Nov 8, 20240.28000.28000.28000.28000.2800-
Nov 7, 20240.28000.28000.28000.28000.2800-
Nov 6, 20240.28000.28000.28000.28000.2800-
Nov 5, 20240.28000.28000.28000.28000.280020,000
Nov 4, 20240.26700.26700.26700.26700.2670-
Nov 1, 20240.26700.26700.26700.26700.2670-
Oct 31, 20240.26700.26700.26700.26700.2670-
Oct 30, 20240.26700.26700.26700.26700.2670-
Oct 29, 20240.26700.26700.26700.26700.2670-
Oct 28, 20240.27000.27000.26700.26700.267010,600
Oct 25, 20240.34000.34000.34000.34000.3400-
Oct 24, 20240.34000.34000.34000.34000.3400-
Oct 23, 20240.34000.34000.34000.34000.3400-
Oct 22, 20240.34000.34000.34000.34000.3400-
Oct 21, 20240.34000.34000.34000.34000.3400-
Oct 18, 20240.34000.34000.34000.34000.3400-
Oct 17, 20240.34000.34000.34000.34000.3400-
Oct 16, 20240.34000.34000.34000.34000.3400-
Oct 15, 20240.34000.34000.34000.34000.3400-
Oct 14, 20240.34000.34000.34000.34000.3400-
Oct 11, 20240.34000.34000.34000.34000.3400-
Oct 10, 20240.34000.34000.34000.34000.3400-
Oct 9, 20240.34000.34000.34000.34000.3400-
Oct 8, 20240.34000.34000.34000.34000.3400-
Oct 7, 20240.28900.34000.28900.34000.3400173,900
Oct 4, 20240.25200.25200.25200.25200.2520-
Oct 3, 20240.25200.25200.25200.25200.2520-
Oct 2, 20240.25200.25200.25200.25200.2520-
Oct 1, 20240.25200.25200.25200.25200.2520-
Sep 30, 20240.25200.25200.25200.25200.2520-
Sep 27, 20240.25200.25200.25200.25200.2520-
Sep 26, 20240.25200.25200.25200.25200.252010,000
Sep 25, 20240.25200.25200.25200.25200.2520-
Sep 24, 20240.25200.25200.25200.25200.2520-
Sep 23, 20240.25200.25200.25200.25200.2520-
Sep 20, 20240.25200.25200.25200.25200.2520-
Sep 19, 20240.25200.25200.25200.25200.2520-
Sep 18, 20240.25200.25200.25200.25200.2520-
Sep 17, 20240.25200.25200.25200.25200.2520-
Sep 16, 20240.25200.25200.25200.25200.2520-
Sep 13, 20240.25200.25200.25200.25200.2520-
Sep 12, 20240.25200.25200.25200.25200.2520-
Sep 11, 20240.25200.25200.25200.25200.2520-
Sep 10, 20240.25200.25200.25200.25200.2520-
Sep 9, 20240.25200.25200.25200.25200.2520-
Sep 6, 20240.25200.25200.25200.25200.2520-
Sep 5, 20240.24000.25200.24000.25200.25202,000
Sep 4, 20240.26900.26900.26900.26900.2690-
Sep 3, 20240.26900.26900.26900.26900.2690-
Aug 30, 20240.26900.26900.26900.26900.2690-
Aug 29, 20240.26900.26900.26900.26900.2690100
Aug 28, 20240.24000.24000.24000.24000.2400-
Aug 27, 20240.24000.24000.24000.24000.2400-
Aug 26, 20240.24000.24000.24000.24000.2400-
Aug 23, 20240.24000.24000.24000.24000.24001,000
Aug 22, 20240.24200.24200.24200.24200.2420-
Aug 21, 20240.24200.24200.24200.24200.2420-
Aug 20, 20240.24200.24200.24200.24200.2420-
Aug 19, 20240.24200.24200.24200.24200.2420-
Aug 16, 20240.24200.24200.24200.24200.2420-
Aug 15, 20240.24200.24200.24200.24200.2420-
Aug 14, 20240.24200.24200.24200.24200.2420-
Aug 13, 20240.24200.24200.24200.24200.2420-
Aug 12, 20240.24200.24200.24200.24200.2420-
Aug 9, 20240.24200.24200.24200.24200.2420-
Aug 8, 20240.24200.24200.24200.24200.2420-
Aug 7, 20240.24200.24200.24200.24200.2420-
Aug 6, 20240.24200.24200.24200.24200.2420-
Aug 5, 20240.24200.24200.24200.24200.2420-
Aug 2, 20240.24200.24200.24200.24200.2420-
Aug 1, 20240.24200.24200.24200.24200.2420-
Jul 31, 20240.24200.24200.24200.24200.2420-
Jul 30, 20240.26300.26300.24200.24200.24204,000
Jul 29, 20240.25000.25000.25000.25000.2500-
Jul 26, 20240.25000.25000.25000.25000.2500-
Jul 25, 20240.25000.25000.25000.25000.2500-
Jul 24, 20240.25000.25000.25000.25000.2500-
Jul 23, 20240.25000.25000.25000.25000.2500-
Jul 22, 20240.25000.25000.25000.25000.2500-
Jul 19, 20240.25000.25000.25000.25000.2500-
Jul 18, 20240.25000.25000.25000.25000.2500-
Jul 17, 20240.25000.25000.25000.25000.2500-
Jul 16, 20240.25000.25000.25000.25000.2500-
Jul 15, 20240.25000.25000.25000.25000.2500-
Jul 12, 20240.25000.25000.25000.25000.2500-
Jul 11, 20240.25000.25000.25000.25000.2500-
Jul 10, 20240.25000.25000.25000.25000.2500-
Jul 9, 20240.25000.25000.25000.25000.2500-
Jul 8, 20240.25000.25000.25000.25000.2500-
Jul 5, 20240.25000.25000.25000.25000.2500-
Jul 3, 20240.25000.25000.25000.25000.2500-
Jul 2, 20240.25000.25000.25000.25000.2500-
Jul 1, 20240.25000.25000.25000.25000.2500-
Jun 28, 20240.25000.25000.25000.25000.2500-
Jun 27, 20240.25000.25000.25000.25000.2500-
Jun 26, 2024 0.0180 Dividend
Jun 26, 20240.25000.25000.25000.25000.2500-
Jun 25, 20240.25000.25000.25000.25000.23201,000
Jun 24, 20240.26900.26900.26900.26900.2496-
Jun 21, 20240.26900.26900.26900.26900.2496400
Jun 20, 20240.30000.30000.30000.30000.27843,000
Jun 18, 20240.29800.29800.29800.29800.2765-
Jun 17, 20240.29800.29800.29800.29800.2765-
Jun 14, 20240.29800.29800.29800.29800.2765-
Jun 13, 20240.29800.29800.29800.29800.2765200
Jun 12, 20240.29700.29700.29700.29700.2756-
Jun 11, 20240.29700.29700.29700.29700.2756-
Jun 10, 20240.29700.29700.29700.29700.2756-
Jun 7, 20240.29700.29700.29700.29700.2756200
Jun 6, 20240.28500.28500.28500.28500.2645-
Jun 5, 20240.28500.28500.28500.28500.2645-
Jun 4, 20240.28500.28500.28500.28500.2645-
Jun 3, 20240.28500.28500.28500.28500.2645-
May 31, 20240.28500.28500.28500.28500.2645200
May 30, 20240.28400.28400.28400.28400.2636-
May 29, 20240.28400.28400.28400.28400.2636-
May 28, 20240.28400.28400.28400.28400.2636-
May 24, 20240.28400.28400.28400.28400.2636-
May 23, 20240.28400.28400.28400.28400.26361,000
May 22, 20240.28700.28700.28700.28700.2663-
May 21, 20240.28700.28700.28700.28700.2663-
May 20, 20240.28700.28700.28700.28700.2663-
May 17, 20240.28700.28700.28700.28700.2663-
May 16, 20240.28700.28700.28700.28700.2663-
May 15, 20240.28700.28700.28700.28700.2663-
May 14, 20240.28700.28700.28700.28700.2663-
May 13, 20240.28700.28700.28700.28700.2663-
May 10, 20240.28700.28700.28700.28700.2663-
May 9, 20240.28700.28700.28700.28700.26632,000
May 8, 20240.26900.26900.26900.26900.2496-
May 7, 20240.26900.26900.26900.26900.2496-
May 6, 20240.26900.26900.26900.26900.2496-
May 3, 20240.26900.26900.26900.26900.2496-
May 2, 20240.26900.26900.26900.26900.2496-
May 1, 20240.26900.26900.26900.26900.2496-
Apr 30, 20240.26900.26900.26900.26900.2496-
Apr 29, 20240.26900.26900.26900.26900.2496-
Apr 26, 20240.26900.26900.26900.26900.2496100
Apr 25, 20240.25200.25200.25200.25200.2339-
Apr 24, 20240.25200.25200.25200.25200.2339-
Apr 23, 20240.27400.27400.25200.25200.23398,500
Apr 22, 20240.27000.27000.27000.27000.2506-
Apr 19, 20240.27000.27000.27000.27000.2506-
Apr 18, 20240.27000.27000.27000.27000.250687,000
Apr 17, 20240.27000.27000.26700.26700.247814,000
Apr 16, 20240.27400.27400.27400.27400.2543-
Apr 15, 20240.27400.27400.27400.27400.2543-
Apr 12, 20240.27400.27400.27400.27400.2543-
Apr 11, 20240.27400.27400.27400.27400.2543-
Apr 10, 20240.27400.27400.27400.27400.2543-
Apr 9, 20240.27400.27400.27400.27400.2543-
Apr 8, 20240.27400.27400.27400.27400.2543-
Apr 5, 20240.27400.27400.27400.27400.2543-
Apr 4, 20240.27400.27400.27400.27400.2543-

Related Tickers

SZKMY Suzuki Motor Corporation
47.47
-2.65%
 
7201.T Nissan Motor Co., Ltd.
341.50
-5.51%
 
MBGYY Mercedes-Benz Group AG
14.06
-3.37%
 
RNO.PA Renault SA
42.94
-5.71%
 
MBGAF Mercedes-Benz Group AG
56.71
-0.07%
 
ZK ZEEKR Intelligent Technology Holding Limited
23.70
+0.55%
 
VWAGY Volkswagen AG
10.03
-3.19%
 
RACE.MI Ferrari N.V.
387.20
-1.27%
 
WKHS Workhorse Group Inc.
1.2900
-12.24%
 
MBG.DE Mercedes-Benz Group AG
49.02
-5.29%