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 -0.0170 (-3.70%)
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 30, 2009 0.5700 0.5700 0.5500 0.5600 260,834 +0.02(+4.09%)
Nov 27, 2009 0.5450 0.5450 0.5350 0.5380 114,386 -0.05(-8.81%)
Nov 25, 2009 0.5900 0.5900 0.5800 0.5900 51,650 -0.01(-1.67%)
Nov 24, 2009 0.6000 0.6000 0.6000 0.6000 10,500 -0.03(-4.00%)
Nov 23, 2009 0.6150 0.6300 0.6150 0.6250 36,080 +0.03(+4.17%)
Nov 20, 2009 0.6200 0.6200 0.6000 0.6000 2,000 -0.02(-3.23%)
Nov 19, 2009 0.6100 0.6200 0.6100 0.6200 44,382 +0.00(+0.00%)
Nov 18, 2009 0.6300 0.6300 0.6200 0.6200 88,895 -0.02(-2.36%)
Nov 17, 2009 0.6500 0.6500 0.6300 0.6350 33,972 +0.01(+0.79%)
Nov 16, 2009 0.6400 0.6400 0.6300 0.6300 32,310 +0.01(+0.80%)
Nov 13, 2009 0.6300 0.6300 0.6150 0.6250 25,970 +0.02(+3.31%)
Nov 12, 2009 0.6100 0.6100 0.6000 0.6050 23,100 -0.01(-0.82%)
Nov 11, 2009 0.6300 0.6300 0.6100 0.6100 201,645 +0.01(+0.83%)
Nov 10, 2009 0.6300 0.6300 0.6050 0.6050 21,200 -0.02(-2.42%)
Nov 09, 2009 0.6000 0.6200 0.6000 0.6200 22,100 +0.04(+6.90%)
Nov 06, 2009 0.6000 0.6000 0.5800 0.5800 2,350 -0.02(-3.33%)
Nov 05, 2009 0.5800 0.6000 0.5800 0.6000 49,830 +0.00(+0.00%)
Nov 04, 2009 0.6000 0.6000 0.5700 0.6000 33,500 +0.03(+5.26%)
Nov 03, 2009 0.5800 0.5800 0.5700 0.5700 8,000 -0.01(-1.72%)
Nov 02, 2009 0.5950 0.5950 0.5700 0.5800 35,640 -0.02(-3.33%)
Oct 30, 2009 0.6000 0.6000 0.5800 0.6000 21,700 +0.03(+5.26%)
Oct 29, 2009 0.5700 0.5700 0.5600 0.5700 63,000 -0.01(-1.72%)
Oct 28, 2009 0.5900 0.5900 0.5800 0.5800 13,411 -0.01(-1.69%)
Oct 27, 2009 0.5800 0.6000 0.5800 0.5900 28,601 -0.01(-1.67%)
Oct 26, 2009 0.6000 0.6100 0.6000 0.6000 35,800 +0.01(+1.69%)
Oct 23, 2009 0.5900 0.5900 0.5900 0.5900 67,500 +0.00(+0.00%)
Oct 22, 2009 0.6000 0.6000 0.5900 0.5900 78,065 -0.01(-1.67%)
Oct 21, 2009 0.5950 0.6000 0.5950 0.6000 20,400 +0.01(+1.69%)
Oct 20, 2009 0.5678 0.5900 0.5678 0.5900 47,360 +0.01(+1.72%)
Oct 19, 2009 0.5800 0.5800 0.5700 0.5800 32,539 +0.00(+0.00%)
Oct 16, 2009 0.5750 0.5800 0.5700 0.5800 37,500 -0.01(-1.69%)
Oct 15, 2009 0.5900 0.5900 0.5750 0.5900 326,305 +0.02(+3.51%)
Oct 14, 2009 0.5600 0.5800 0.5600 0.5700 58,080 +0.02(+3.64%)
Oct 13, 2009 0.5500 0.5500 0.5500 0.5500 24,664 +0.01(+0.92%)
Oct 12, 2009 0.5500 0.5500 0.5450 0.5450 23,200 -0.01(-0.91%)
Oct 09, 2009 0.5550 0.5550 0.5500 0.5500 16,700 -0.02(-3.51%)
Oct 08, 2009 0.5750 0.5750 0.5500 0.5700 33,551 +0.03(+5.56%)
Oct 06, 2009 0.5400 0.5400 0.5400 0.5400 0 +0.01(+1.89%)
Oct 05, 2009 0.5200 0.5300 0.5100 0.5300 73,295 +0.02(+3.92%)
Oct 02, 2009 0.5200 0.5200 0.5100 0.5100 16,000 -0.02(-3.77%)
Oct 01, 2009 0.5350 0.5350 0.5300 0.5300 123,500 +0.00(+0.00%)
Sep 30, 2009 0.5400 0.5400 0.5300 0.5300 102,400 -0.01(-0.93%)
Sep 29, 2009 0.5200 0.5350 0.5200 0.5350 18,303 +0.01(+0.94%)
Sep 28, 2009 0.5300 0.5300 0.5100 0.5300 67,000 -0.01(-1.85%)
Sep 25, 2009 0.5200 0.5400 0.5200 0.5400 13,000 +0.00(+0.00%)
Sep 24, 2009 0.5400 0.5400 0.5300 0.5400 47,350 -0.01(-1.82%)
Sep 23, 2009 0.5600 0.5600 0.5500 0.5500 36,928 -0.01(-2.65%)
Sep 22, 2009 0.5500 0.5700 0.5500 0.5650 120,550 +0.02(+3.67%)
Sep 21, 2009 0.5600 0.5600 0.5450 0.5450 133,850 -0.02(-2.68%)
Sep 18, 2009 0.5600 0.5600 0.5600 0.5600 39,000 +0.01(+1.82%)
Sep 17, 2009 0.5600 0.5600 0.5500 0.5500 13,070 -0.01(-1.79%)
Sep 16, 2009 0.5550 0.5600 0.5550 0.5600 22,700 +0.01(+1.82%)
Sep 15, 2009 0.5400 0.5500 0.5400 0.5500 22,000 +0.00(+0.00%)
Sep 14, 2009 0.5500 0.5500 0.5300 0.5500 13,200 +0.00(+0.00%)
Sep 11, 2009 0.5500 0.5500 0.5500 0.5500 2,000 +0.00(+0.00%)
Sep 10, 2009 0.5500 0.5550 0.5450 0.5500 233,155 +0.03(+5.77%)
Sep 09, 2009 0.5500 0.5500 0.5200 0.5200 8,053 -0.03(-4.59%)
Sep 08, 2009 0.5300 0.5450 0.5300 0.5450 87,300 +0.04(+6.86%)
Sep 04, 2009 0.5000 0.5100 0.4950 0.5100 77,153 +0.02(+4.08%)
Sep 03, 2009 0.4800 0.4900 0.4800 0.4900 219,400 +0.02(+4.26%)
Sep 02, 2009 0.4700 0.4850 0.4700 0.4700 414,300 -0.01(-2.08%)
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.