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

Bank of China Ltd (OP: BACHF )

0.4500 UNCHANGED
Streaming Delayed Price Updated: 1:31 PM EDT, May 2, 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 (%)
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%)
Dec 03, 2018 0.4350 0.4350 0.4350 0.4350 280 -0.01(-2.25%)
Nov 30, 2018 0.4450 0.4450 0.4450 12 +0.00(+0.00%)
Nov 28, 2018 0.4450 0.4450 0.4450 0 +0.03(+5.95%)
Nov 27, 2018 0.4200 0.4200 0.4200 0.4200 47,426 +0.00(+0.00%)
Nov 20, 2018 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Nov 14, 2018 0.4200 0.4200 0.4200 0 -0.00(-0.47%)
Nov 13, 2018 0.4220 0.4220 0.4220 0 -0.01(-1.63%)
Nov 09, 2018 0.4290 0.4290 0.4290 0 -0.01(-2.50%)
Nov 08, 2018 0.4400 0.4400 0.4400 0.4400 300 +0.00(+0.92%)
Nov 07, 2018 0.4360 0.4360 0.4360 0.4360 12,000 +0.01(+1.40%)
Nov 06, 2018 0.4300 0.4300 0.4300 0.4300 200 -0.01(-1.26%)
Nov 05, 2018 0.4250 0.4355 0.4250 0.4355 6,509 -0.01(-1.91%)
Nov 02, 2018 0.4500 0.4500 0.4400 0.4440 23,800 +0.03(+6.99%)
Nov 01, 2018 0.4400 0.4400 0.4150 0.4150 96,504 -0.02(-4.60%)
Oct 31, 2018 0.4450 0.4450 0.4350 0.4350 677 +0.03(+6.10%)
Oct 30, 2018 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Oct 29, 2018 0.4200 0.4200 0.4100 0.4100 3,280 -0.02(-3.53%)
Oct 26, 2018 0.4250 0.4250 0.4250 0.4250 200 +0.00(+0.59%)
Oct 25, 2018 0.4225 0.4225 0.4225 0.4225 51,200 +0.01(+1.81%)
Oct 24, 2018 0.4250 0.4250 0.4150 0.4150 220,000 -0.01(-1.19%)
Oct 23, 2018 0.4150 0.4200 0.4150 0.4200 14,500 +0.00(+0.00%)
Oct 22, 2018 0.4200 0.4200 0.4200 0.4200 5,000 +0.01(+2.44%)
Oct 19, 2018 0.4100 0.4100 0.4100 0.4100 10,000 -0.01(-1.51%)
Oct 18, 2018 0.4200 0.4200 0.4163 1,533 -0.00(-0.88%)
Oct 17, 2018 0.4200 0.4200 0.4200 0.4200 240 +0.00(+0.00%)
Oct 16, 2018 0.4200 0.4200 0.4200 0.4200 4,000 -0.01(-1.22%)
Oct 15, 2018 0.4252 0.4252 0.4252 1 +0.00(+0.00%)
Oct 12, 2018 0.4150 0.4252 0.4150 0.4252 58,000 +0.02(+3.71%)
Oct 11, 2018 0.4100 0.4130 0.4100 0.4100 23,597 -0.01(-1.20%)
Oct 10, 2018 0.4100 0.4150 0.4100 0.4150 231,960 -0.01(-2.35%)
Oct 09, 2018 0.4250 0.4350 0.4250 0.4250 146,366 +0.01(+2.53%)
Oct 08, 2018 0.4000 0.4250 0.4000 0.4145 487,147 -0.01(-1.31%)
Oct 05, 2018 0.4200 0.4240 0.4200 0.4200 39,800 -0.01(-2.33%)
Oct 04, 2018 0.4300 0.4300 0.4300 0.4300 24,840 -0.01(-2.38%)
Oct 03, 2018 0.4405 0.4405 0.4405 0 +0.00(+0.00%)
Oct 02, 2018 0.4405 0.4405 0.4405 0.4405 2,000 +0.01(+2.44%)
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.