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

Bank of China Ltd (OP: BACHF )

0.4420 UNCHANGED
Streaming Delayed Price Updated: 2:31 PM EDT, Apr 30, 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 28, 2008 0.2900 0.3300 0.2900 0.3000 20,680 +0.00(+0.00%)
Nov 26, 2008 0.2800 0.3000 0.2800 0.3000 5,250 +0.02(+9.09%)
Nov 25, 2008 0.3100 0.3100 0.2700 0.2750 73,070 +0.01(+1.85%)
Nov 24, 2008 0.3000 0.3000 0.2700 0.2700 85,816 +0.00(+0.00%)
Nov 21, 2008 0.2600 0.2800 0.2550 0.2700 240,805 +0.05(+20.00%)
Nov 20, 2008 0.2400 0.2500 0.2250 0.2250 56,000 -0.02(-10.00%)
Nov 19, 2008 0.2500 0.2550 0.2500 0.2500 50,000 -0.03(-12.28%)
Nov 18, 2008 0.2850 0.2850 0.2850 0.2850 1,000 -0.02(-5.00%)
Nov 17, 2008 0.2700 0.3000 0.2700 0.3000 48,137 +0.04(+15.38%)
Nov 14, 2008 0.2600 0.2600 0.2600 0.2600 32,689 +0.00(+0.00%)
Nov 13, 2008 0.2800 0.2800 0.2600 0.2600 22,200 +0.00(+0.00%)
Nov 12, 2008 0.2600 0.2600 0.2600 0.2600 88,915 -0.01(-3.70%)
Nov 11, 2008 0.2700 0.2700 0.2700 0.2700 46,790 -0.01(-3.57%)
Nov 10, 2008 0.3100 0.3100 0.2800 0.2800 66,110 +0.02(+7.69%)
Nov 07, 2008 0.2500 0.2600 0.2500 0.2600 50,000 -0.02(-7.14%)
Nov 06, 2008 0.2500 0.2800 0.2500 0.2800 35,870 +0.00(+0.00%)
Nov 05, 2008 0.2800 0.2800 0.2800 0.2800 42,000 +0.00(+0.00%)
Nov 04, 2008 0.2800 0.3100 0.2800 0.2800 38,000 -0.00(-1.75%)
Nov 03, 2008 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Oct 31, 2008 0.3000 0.3000 0.2600 0.2850 1,593,309 -0.02(-5.00%)
Oct 30, 2008 0.3200 0.3200 0.2800 0.3000 25,305 +0.05(+20.00%)
Oct 29, 2008 0.2750 0.2750 0.2500 0.2500 40,250 -0.03(-10.71%)
Oct 28, 2008 0.2600 0.3050 0.2600 0.2800 103,200 +0.06(+27.27%)
Oct 27, 2008 0.2300 0.2300 0.2000 0.2200 125,600 +0.00(+0.00%)
Oct 24, 2008 0.2200 0.2450 0.2000 0.2200 219,550 -0.05(-18.52%)
Oct 23, 2008 0.2700 0.3000 0.2700 0.2700 36,100 +0.00(+0.00%)
Oct 22, 2008 0.2700 0.3100 0.2700 0.2700 13,000 -0.05(-16.92%)
Oct 21, 2008 0.3250 0.3250 0.2900 0.3250 21,105 +0.02(+4.84%)
Oct 20, 2008 0.3100 0.3500 0.3100 0.3100 26,500 -0.02(-6.06%)
Oct 17, 2008 0.3300 0.3300 0.2900 0.3300 985,206 +0.00(+0.00%)
Oct 16, 2008 0.3300 0.3500 0.3100 0.3300 56,570 -0.01(-2.94%)
Oct 15, 2008 0.3400 0.3400 0.3400 0.3400 30,737 -0.02(-5.56%)
Oct 14, 2008 0.3600 0.3900 0.3600 0.3600 86,000 +0.00(+0.00%)
Oct 13, 2008 0.3600 0.3600 0.3500 0.3600 91,246 +0.06(+20.00%)
Oct 10, 2008 0.3000 0.3100 0.2700 0.3000 343,247 -0.01(-3.23%)
Oct 09, 2008 0.3100 0.3650 0.3100 0.3100 287,016 -0.01(-3.13%)
Oct 08, 2008 0.3200 0.3450 0.3100 0.3200 124,250 +0.00(+0.00%)
Oct 07, 2008 0.3200 0.3500 0.3200 0.3200 90,865 +0.00(+0.00%)
Oct 06, 2008 0.3200 0.3700 0.3200 0.3200 287,919 -0.07(-16.88%)
Oct 03, 2008 0.3850 0.3850 0.3750 0.3850 320,500 +0.01(+1.32%)
Oct 02, 2008 0.3800 0.3800 0.3800 0.3800 70,000 +0.00(+0.00%)
Oct 01, 2008 0.3800 0.3850 0.3800 0.3800 44,750 -0.01(-2.56%)
Sep 30, 2008 0.3900 0.3985 0.3750 0.3900 678,190 +0.05(+13.04%)
Sep 29, 2008 0.3850 0.3900 0.3400 0.3450 107,593 -0.04(-10.39%)
Sep 26, 2008 0.3850 0.4000 0.3850 0.3850 129,214 -0.01(-1.28%)
Sep 25, 2008 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Sep 24, 2008 0.3900 0.4100 0.3900 0.3900 174,348 -0.03(-8.24%)
Sep 23, 2008 0.4250 0.4250 0.4100 0.4250 19,000 +0.00(+0.00%)
Sep 22, 2008 0.4250 0.4350 0.4200 0.4250 63,200 -0.02(-3.41%)
Sep 19, 2008 0.4400 0.4400 0.4200 0.4400 178,000 +0.09(+23.94%)
Sep 18, 2008 0.3550 0.3700 0.3500 0.3550 262,607 +0.00(+0.00%)
Sep 17, 2008 0.3550 0.3800 0.3500 0.3550 97,296 -0.05(-11.25%)
Sep 16, 2008 0.4000 0.4050 0.3800 0.4000 91,200 -0.01(-2.44%)
Sep 15, 2008 0.4100 0.4100 0.4000 0.4100 73,728 -0.03(-6.82%)
Sep 12, 2008 0.4400 0.4400 0.4100 0.4400 60,100 +0.01(+2.33%)
Sep 11, 2008 0.4300 0.4300 0.4200 0.4300 53,000 +0.00(+0.00%)
Sep 10, 2008 0.4300 0.4300 0.4300 0.4300 15,100 -0.01(-2.27%)
Sep 09, 2008 0.4400 0.4600 0.4400 0.4400 33,215 +0.02(+4.76%)
Sep 08, 2008 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Sep 05, 2008 0.4200 0.4200 0.4100 0.4200 72,000 +0.00(+0.00%)
Sep 04, 2008 0.4200 0.4200 0.4100 0.4200 42,000 -0.01(-2.33%)
Sep 03, 2008 0.4300 0.4300 0.4100 0.4300 880 +0.01(+2.38%)
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.