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

Bank of China Ltd (OP: BACHF )

0.5100 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, May 17, 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 (%)
Nov 27, 2019 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Nov 26, 2019 0.4100 0.4100 0.4100 0.4100 34,000 +0.00(+0.00%)
Nov 25, 2019 0.4100 0.4100 0.4100 0.4100 5,002 +0.00(+0.61%)
Nov 22, 2019 0.4090 0.4090 0.4075 0.4075 600 -0.02(-4.12%)
Nov 21, 2019 0.4250 0.4250 0.4250 20 +0.00(+0.00%)
Nov 18, 2019 0.4250 0.4250 0.4250 0 +0.02(+6.25%)
Nov 15, 2019 0.4000 0.4000 0.4000 0.4000 1,000 -0.00(-1.04%)
Nov 14, 2019 0.4000 0.4000 0.4042 8,000 +0.00(+1.05%)
Nov 13, 2019 0.3900 0.4100 0.3900 0.4000 58,650 -0.02(-4.76%)
Nov 12, 2019 0.4200 0.4200 0.4200 0.4200 10,001 +0.01(+2.44%)
Nov 08, 2019 0.4100 0.4100 0.4100 0 -0.02(-3.76%)
Nov 07, 2019 0.4175 0.4350 0.4175 0.4260 8,527 +0.02(+3.90%)
Nov 06, 2019 0.4300 0.4300 0.4100 0.4100 24,676 -0.02(-4.65%)
Nov 05, 2019 0.4200 0.4300 0.4200 0.4300 10,305 +0.00(+0.00%)
Nov 04, 2019 0.4200 0.4300 0.4200 0.4300 29,244 +0.03(+7.50%)
Nov 01, 2019 0.4000 0.4000 0.4000 0.4000 100 -0.01(-2.91%)
Oct 29, 2019 0.4120 0.4120 0.4120 0 +0.00(+0.98%)
Oct 28, 2019 0.4080 0.4080 0.4080 32 +0.00(+0.00%)
Oct 25, 2019 0.4080 0.4080 0.4080 90 +0.00(+0.00%)
Oct 24, 2019 0.4080 0.4080 0.4080 0.4080 150 +0.03(+7.37%)
Oct 23, 2019 0.3800 0.3800 0.3800 0.3800 103 -0.03(-7.09%)
Oct 22, 2019 0.4090 0.4090 0.4090 0.4090 318,299 +0.02(+4.87%)
Oct 21, 2019 0.4200 0.4200 0.3900 0.3900 256,507 -0.01(-1.52%)
Oct 18, 2019 0.3960 0.3960 0.3960 0.3960 27,000 -0.02(-4.58%)
Oct 17, 2019 0.4060 0.4150 0.4060 0.4150 3,480 +0.01(+3.23%)
Oct 16, 2019 0.4100 0.4100 0.3900 0.4020 15,402 -0.00(-0.94%)
Oct 15, 2019 0.3960 0.4058 0.3960 0.4058 10,869,887 +0.01(+1.45%)
Oct 11, 2019 0.4000 0.4000 0.4000 0 -0.01(-1.23%)
Oct 10, 2019 0.4050 0.4050 0.3800 0.4050 34,690 +0.01(+3.32%)
Oct 09, 2019 0.3940 0.4000 0.3920 0.3920 1,550 +0.01(+3.43%)
Oct 07, 2019 0.3790 0.3790 0.3790 0 +0.00(+0.74%)
Oct 04, 2019 0.3750 0.3762 0.3750 0.3762 9,100 -0.02(-4.52%)
Oct 03, 2019 0.3650 0.3940 0.3650 0.3940 41,000 +0.02(+3.96%)
Oct 02, 2019 0.3934 0.3950 0.3790 0.3790 1,975,706 -0.01(-1.43%)
Sep 30, 2019 0.3845 0.3845 0.3845 0 +0.01(+3.92%)
Sep 27, 2019 0.3950 0.3950 0.3700 0.3700 2,700 -0.02(-5.25%)
Sep 25, 2019 0.3905 0.3905 0.3905 0 +0.01(+1.43%)
Sep 23, 2019 0.3850 0.3850 0.3850 0 -0.01(-2.04%)
Sep 20, 2019 0.3930 0.3930 0.3930 0.3930 2,000 -0.01(-2.96%)
Sep 19, 2019 0.3700 0.4050 0.3700 0.4050 78,011 -0.00(-1.22%)
Sep 17, 2019 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Sep 16, 2019 0.4150 0.4150 0.3960 0.4100 5,100 -0.01(-1.20%)
Sep 13, 2019 0.4150 0.4150 0.4150 0.4150 100 +0.01(+1.22%)
Sep 12, 2019 0.4100 0.4100 0.3900 0.4100 18,478 +0.01(+2.50%)
Sep 11, 2019 0.4000 0.4000 0.4000 0.4000 1,000 -0.01(-1.23%)
Sep 10, 2019 0.4050 0.4050 0.4050 0.4050 100 +0.01(+3.05%)
Sep 09, 2019 0.3900 0.3950 0.3900 0.3930 17,598 -0.01(-1.75%)
Sep 06, 2019 0.4000 0.4000 0.4000 0.4000 36,700 +0.02(+3.90%)
Sep 05, 2019 0.3850 0.3955 0.3850 0.3850 12,060,551 +0.01(+1.32%)
Sep 04, 2019 0.3900 0.3900 0.3800 0.3800 3,000 +0.01(+2.70%)
Sep 03, 2019 0.3700 0.3750 0.3700 0.3700 41,520 +0.00(+0.00%)
Aug 30, 2019 0.3700 0.3700 0.3700 40,001 +0.00(+0.00%)
Aug 29, 2019 0.3825 0.3825 0.3700 0.3700 60,000 -0.01(-1.99%)
Aug 28, 2019 0.3700 0.3775 0.3700 0.3775 116,865 -0.00(-0.13%)
Aug 27, 2019 0.3780 0.3780 0.3780 0.3780 300 -0.01(-3.08%)
Aug 26, 2019 0.3840 0.3900 0.3840 0.3900 1,801 +0.01(+1.40%)
Aug 23, 2019 0.3600 0.3850 0.3600 0.3846 361,100 +0.02(+5.37%)
Aug 22, 2019 0.3600 0.3725 0.3600 0.3650 3,098 -0.02(-4.58%)
Aug 21, 2019 0.3825 0.3825 0.3825 0.3825 10,000 +0.01(+2.00%)
Aug 20, 2019 0.3825 0.3900 0.3750 0.3750 19,131 -0.02(-5.06%)
Aug 19, 2019 0.3950 0.3950 0.3950 0.3950 5,000 +0.01(+2.86%)
Aug 16, 2019 0.3825 0.3840 0.3800 0.3840 6,000 -0.01(-1.54%)
Aug 15, 2019 0.3800 0.3900 0.3800 0.3900 7,185 +0.02(+5.41%)
Aug 14, 2019 0.3550 0.3700 0.3550 0.3700 24,776 -0.01(-3.27%)
Aug 13, 2019 0.3650 0.3900 0.3650 0.3825 16,944 +0.00(+0.66%)
Aug 12, 2019 0.3825 0.3825 0.3800 0.3800 36,600 -0.01(-2.56%)
Aug 09, 2019 0.3850 0.3900 0.3850 0.3900 2,900 +0.00(+0.00%)
Aug 08, 2019 0.3900 0.3900 0.3900 0.3900 223 +0.00(+0.03%)
Aug 07, 2019 0.3800 0.3899 0.3800 0.3899 10,802 +0.00(+1.27%)
Aug 06, 2019 0.3875 0.3950 0.3850 0.3850 5,450 -0.01(-1.28%)
Aug 05, 2019 0.3900 0.3905 0.3800 0.3900 2,179,088 -0.02(-3.70%)
Aug 02, 2019 0.4000 0.4050 0.4000 0.4050 1,000 +0.01(+1.25%)
Aug 01, 2019 0.4050 0.4050 0.4000 0.4000 35,761 -0.01(-2.91%)
Jul 31, 2019 0.4030 0.4120 0.4030 0.4120 400 -0.00(-0.72%)
Jul 30, 2019 0.4100 0.4150 0.4075 0.4150 1,322 +0.01(+1.52%)
Jul 29, 2019 0.4088 0.4088 0.4088 0.4088 1,000 -0.00(-0.29%)
Jul 26, 2019 0.4175 0.4175 0.4100 0.4100 22,000 -0.02(-3.53%)
Jul 25, 2019 0.4145 0.4250 0.4145 0.4250 27,961 +0.00(+1.07%)
Jul 23, 2019 0.4205 0.4205 0.4205 0 +0.00(+0.12%)
Jul 22, 2019 0.4180 0.4200 0.4180 0.4200 200 -0.01(-2.33%)
Jul 19, 2019 0.4300 0.4300 0.4300 0.4300 5,000 +0.01(+2.26%)
Jul 18, 2019 0.4205 0.4205 0.4205 0.4205 2,000 +0.00(+0.12%)
Jul 17, 2019 0.4170 0.4200 0.4150 0.4200 14,636 -0.01(-1.18%)
Jul 16, 2019 0.4250 0.4250 0.4250 0.4250 29,702 +0.02(+3.66%)
Jul 15, 2019 0.4100 0.4300 0.4100 0.4100 12,575 -0.00(-0.97%)
Jul 12, 2019 0.4300 0.4300 0.4140 0.4140 31,000 -0.01(-1.43%)
Jul 11, 2019 0.4300 0.4300 0.4200 0.4200 5,060,160 +0.02(+5.00%)
Jul 10, 2019 0.4000 0.4100 0.4000 0.4000 10,500 -0.02(-4.49%)
Jul 09, 2019 0.4250 0.4250 0.4188 0.4188 7,200 -0.01(-1.46%)
Jul 08, 2019 0.4050 0.4250 0.4050 0.4250 17,854 +0.02(+3.66%)
Jul 05, 2019 0.4100 0.4200 0.4100 0.4100 50,200 -0.02(-3.64%)
Jul 03, 2019 0.4300 0.4300 0.4158 0.4255 3,500 -0.00(-1.05%)
Jul 02, 2019 0.4300 0.4300 0.4270 0.4300 92,000 +0.02(+3.61%)
Jul 01, 2019 0.4150 0.4150 0.4150 0.4150 7,200 -0.01(-1.89%)
Jun 27, 2019 0.4230 0.4230 0.4230 0 +0.01(+3.17%)
Jun 26, 2019 0.4100 0.4100 0.4100 0.4100 1,000 -0.01(-2.38%)
Jun 25, 2019 0.4200 0.4200 0.4200 0.4200 6,000 -0.01(-1.18%)
Jun 24, 2019 0.4250 0.4250 0.4250 0.4250 128 +0.00(+0.00%)
Jun 21, 2019 0.4250 0.4250 0.4250 0.4250 500 +0.00(+0.24%)
Jun 20, 2019 0.4240 0.4240 0.4240 0.4240 2,000 +0.01(+3.41%)
Jun 17, 2019 0.4100 0.4100 0.4100 0 -0.00(-0.17%)
Jun 13, 2019 0.4107 0.4107 0.4107 0 +0.00(+0.29%)
Jun 12, 2019 0.4173 0.4173 0.4050 0.4095 34,500 -0.01(-1.87%)
Jun 11, 2019 0.4173 0.4173 0.4173 0.4173 4,173,237 +0.01(+2.35%)
Jun 10, 2019 0.4077 0.4077 0.4077 0.4077 450 -0.01(-1.76%)
Jun 07, 2019 0.4150 0.4150 0.4150 0.4150 1,000 +0.00(+0.97%)
Jun 06, 2019 0.4000 0.4110 0.4000 0.4110 7,500 +0.01(+1.48%)
Jun 05, 2019 0.4150 0.4150 0.4050 0.4050 7,900 -0.01(-3.57%)
Jun 04, 2019 0.4000 0.4200 0.4000 0.4200 4,500 +0.01(+1.82%)
May 31, 2019 0.4125 0.4125 0.4125 0 +0.01(+1.85%)
May 29, 2019 0.4050 0.4050 0.4050 0 -0.01(-3.57%)
May 28, 2019 0.4200 0.4200 0.4200 0.4200 8,000 +0.01(+3.70%)
May 24, 2019 0.4050 0.4190 0.4050 0.4050 2,600 -0.04(-8.99%)
May 21, 2019 0.4450 0.4450 0.4450 0 +0.02(+3.49%)
May 17, 2019 0.4300 0.4300 0.4300 0 -0.02(-4.27%)
May 16, 2019 0.4492 0.4492 0.4492 0.4492 2,005 +0.02(+4.17%)
May 15, 2019 0.4250 0.4500 0.4250 0.4312 112,541 -0.02(-3.53%)
May 14, 2019 0.4470 0.4470 0.4470 0.4470 1,000 +0.01(+1.59%)
May 13, 2019 0.4470 0.4470 0.4320 0.4400 51,600 -0.01(-1.57%)
May 10, 2019 0.4475 0.4475 0.4470 0.4470 2,000 -0.00(-0.67%)
May 09, 2019 0.4550 0.4550 0.4350 0.4500 35,450 -0.01(-2.17%)
May 08, 2019 0.4650 0.4650 0.4600 0.4600 63,600 -0.01(-3.16%)
May 07, 2019 0.4750 0.4750 0.4750 0.4750 5,000 -0.00(-0.84%)
May 06, 2019 0.4790 0.4790 0.4790 0.4790 250 -0.01(-2.24%)
May 03, 2019 0.4800 0.4900 0.4800 0.4900 3,100 +0.02(+4.26%)
May 02, 2019 0.4700 0.4700 0.4700 0.4700 1,000 +0.01(+2.17%)
May 01, 2019 0.4663 0.4663 0.4600 0.4600 5,000 -0.01(-1.08%)
Apr 29, 2019 0.4650 0.4650 0.4650 0 -0.00(-1.06%)
Apr 26, 2019 0.4700 0.4700 0.4700 0.4700 1,000 -0.01(-1.05%)
Apr 24, 2019 0.4750 0.4750 0.4750 0 -0.01(-2.26%)
Apr 22, 2019 0.4860 0.4860 0.4860 0.4860 100 -0.00(-0.82%)
Apr 18, 2019 0.4757 0.4900 0.4757 0.4900 15,500 +0.01(+2.08%)
Apr 17, 2019 0.4900 0.4900 0.4800 0.4800 11,400 -0.01(-2.04%)
Apr 16, 2019 0.4788 0.4900 0.4750 0.4900 13,125 +0.02(+5.15%)
Apr 15, 2019 0.4665 0.4665 0.4660 0.4660 10,000 +0.00(+0.22%)
Apr 12, 2019 0.4650 0.4650 0.4650 0.4650 10,900 -0.01(-3.12%)
Apr 11, 2019 0.4600 0.4800 0.4600 0.4800 7,600 +0.01(+2.13%)
Apr 09, 2019 0.4700 0.4700 0.4700 0 -0.01(-1.05%)
Apr 08, 2019 0.4710 0.4775 0.4710 0.4750 11,316 +0.00(+0.87%)
Apr 05, 2019 0.4650 0.4750 0.4650 0.4709 33,100 -0.01(-1.90%)
Apr 04, 2019 0.4800 0.4800 0.4800 0.4800 4,978 -0.01(-1.03%)
Apr 03, 2019 0.4710 0.4850 0.4710 0.4850 2,200 +0.02(+4.30%)
Apr 02, 2019 0.4650 0.4650 0.4650 0.4650 482 +0.02(+4.49%)
Mar 29, 2019 0.4450 0.4450 0.4450 0 +0.02(+3.49%)
Mar 28, 2019 0.4300 0.4300 0.4300 0.4300 2,500 -0.02(-4.44%)
Mar 26, 2019 0.4500 0.4500 0.4500 0 -0.02(-3.23%)
Mar 25, 2019 0.4500 0.4650 0.4500 0.4650 8,300 +0.01(+1.09%)
Mar 22, 2019 0.4650 0.4650 0.4550 0.4600 14,100 -0.01(-2.54%)
Mar 21, 2019 0.4736 0.4736 0.4720 0.4720 6,000 +0.00(+0.00%)
Mar 20, 2019 0.4720 0.4720 0.4720 0.4720 12,000 +0.00(+0.21%)
Mar 19, 2019 0.4725 0.4725 0.4650 0.4710 12,368 -0.00(-0.84%)
Mar 18, 2019 0.4750 0.4750 0.4750 0.4750 23,052 +0.02(+5.56%)
Mar 14, 2019 0.4500 0.4500 0.4500 0 -0.01(-1.10%)
Mar 12, 2019 0.4550 0.4550 0.4550 0 -0.01(-3.19%)
Mar 11, 2019 0.4700 0.4700 0.4700 0.4700 10,000 -0.01(-1.05%)
Mar 07, 2019 0.4750 0.4750 0.4750 0 +0.01(+1.93%)
Mar 06, 2019 0.4660 0.4660 0.4660 0.4660 11,000 -0.01(-2.92%)
Mar 05, 2019 0.4800 0.4800 0.4800 0.4800 21,000 -0.00(-0.64%)
Mar 04, 2019 0.4790 0.4831 0.4788 0.4831 21,100 +0.01(+1.94%)
Mar 01, 2019 0.4850 0.4850 0.4570 0.4739 38,900 +0.00(+0.83%)
Feb 27, 2019 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Feb 26, 2019 0.4750 0.4800 0.4700 0.4700 6,180 -0.01(-1.57%)
Feb 25, 2019 0.4850 0.4850 0.4775 0.4775 3,155 +0.03(+6.11%)
Feb 22, 2019 0.4650 0.4650 0.4500 0.4500 2,100 +0.00(+0.00%)
Feb 21, 2019 0.4513 0.4513 0.4500 0.4500 10,644 +0.00(+0.00%)
Feb 19, 2019 0.4500 0.4500 0.4500 0 -0.01(-2.17%)
Feb 13, 2019 0.4600 0.4600 0.4600 0 +0.01(+2.22%)
Feb 11, 2019 0.4500 0.4500 0.4500 0 -0.01(-2.91%)
Feb 07, 2019 0.4635 0.4635 0.4635 0 +0.02(+4.16%)
Feb 06, 2019 0.4450 0.4450 0.4450 0.4450 5,000 -0.01(-1.66%)
Feb 05, 2019 0.4525 0.4525 0.4525 0.4525 7,000 +0.00(+0.56%)
Feb 01, 2019 0.4500 0.4500 0.4500 0 -0.01(-1.10%)
Jan 31, 2019 0.4500 0.4550 0.4500 0.4550 10,048 +0.00(+0.69%)
Jan 29, 2019 0.4519 0.4519 0.4519 0 -0.01(-2.50%)
Jan 28, 2019 0.4635 0.4635 0.4635 75 +0.00(+0.00%)
Jan 25, 2019 0.4600 0.4635 0.4600 0.4635 11,200 +0.02(+5.10%)
Jan 22, 2019 0.4410 0.4410 0.4410 0 +0.00(+0.00%)
Jan 18, 2019 0.4362 0.4450 0.4350 0.4410 3,400 +0.01(+2.04%)
Jan 17, 2019 0.4360 0.4360 0.4300 0.4322 507,063 -0.01(-1.21%)
Jan 16, 2019 0.4450 0.4450 0.4375 0.4375 2,290 +0.00(+0.69%)
Jan 15, 2019 0.4100 0.4345 0.4100 0.4345 2,477 +0.00(+0.35%)
Jan 14, 2019 0.4325 0.4330 0.4325 0.4330 28,095 -0.01(-2.46%)
Jan 11, 2019 0.4300 0.4439 0.4300 0.4439 200 +0.01(+3.02%)
Jan 08, 2019 0.4309 0.4309 0.4309 0 -0.01(-2.07%)
Jan 07, 2019 0.4400 0.4400 0.4400 20 +0.00(+0.00%)
Jan 04, 2019 0.4400 0.4400 0.4400 0.4400 240,500 +0.02(+4.76%)
Jan 03, 2019 0.4200 0.4200 0.4200 0.4200 350 -0.00(-0.94%)
Jan 02, 2019 0.4240 0.4240 0.4240 0.4240 5,085 +0.00(+0.95%)
Dec 31, 2018 0.4260 0.4300 0.4200 0.4200 30,800 +0.00(+0.89%)
Dec 28, 2018 0.4163 0.4400 0.4163 0.4163 18,000 +0.01(+1.54%)
Dec 26, 2018 0.4100 0.4100 0.4100 0 -0.03(-5.75%)
Dec 24, 2018 0.4230 0.4350 0.4150 0.4350 17,800 +0.02(+4.44%)
Dec 21, 2018 0.4210 0.4210 0.4150 0.4165 160,300 -0.00(-1.07%)
Dec 20, 2018 0.4210 0.4210 0.4210 0.4210 50,000 +0.01(+2.18%)
Dec 17, 2018 0.4120 0.4120 0.4120 0 -0.01(-2.83%)
Dec 14, 2018 0.4240 0.4240 0.4240 0.4240 1,000 +0.00(+0.33%)
Dec 12, 2018 0.4226 0.4226 0.4226 0 -0.00(-0.56%)
Dec 11, 2018 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Dec 10, 2018 0.4200 0.4250 0.4200 0.4250 31,625 -0.00(-0.70%)
Dec 07, 2018 0.4400 0.4400 0.4200 0.4280 40,500 -0.01(-2.73%)
Dec 04, 2018 0.4400 0.4400 0.4400 0 +0.01(+1.15%)
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.