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 +0.0300 (+6.25%)
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 (%)
Feb 28, 2017 0.5001 0.5120 0.5000 0.5000 75,000 -0.02(-3.81%)
Feb 27, 2017 0.5198 0.5198 0.5198 0.5198 310 -0.01(-1.92%)
Feb 23, 2017 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Feb 22, 2017 0.5260 0.5300 0.4940 0.5300 25,000 +0.00(+0.38%)
Feb 21, 2017 0.5400 0.5400 0.5160 0.5280 65,201 +0.01(+2.22%)
Feb 17, 2017 0.5165 0.5165 0.5165 0 +0.01(+1.28%)
Feb 16, 2017 0.5200 0.5200 0.5100 0.5100 22,000 +0.00(+0.00%)
Feb 15, 2017 0.5100 0.5105 0.5100 0.5100 53,689 +0.01(+2.00%)
Feb 14, 2017 0.5000 0.5000 0.5000 0.5000 2,100 +0.00(+0.00%)
Feb 13, 2017 0.4800 0.5000 0.4800 0.5000 2,500 +0.03(+6.38%)
Feb 10, 2017 0.4940 0.5000 0.4700 0.4700 1,831,200 -0.02(-3.09%)
Feb 09, 2017 0.4719 0.4893 0.4700 0.4850 27,411 +0.02(+5.43%)
Feb 08, 2017 0.4600 0.4600 0.4600 0.4600 7,000 -0.01(-1.97%)
Feb 06, 2017 0.4693 0.4693 0.4693 0 +0.05(+11.54%)
Feb 02, 2017 0.4207 0.4207 0.4207 0 -0.06(-11.94%)
Jan 31, 2017 0.4778 0.4778 0.4778 0 +0.03(+6.17%)
Jan 27, 2017 0.4500 0.4500 0.4500 0 +0.01(+2.46%)
Jan 25, 2017 0.4392 0.4392 0.4392 0 -0.03(-6.55%)
Jan 24, 2017 0.4620 0.4700 0.4620 0.4700 3,000 +0.01(+2.17%)
Jan 20, 2017 0.4600 0.4600 0.4600 0 +0.02(+4.55%)
Jan 19, 2017 0.4560 0.4560 0.4400 0.4400 1,000 +0.00(+0.74%)
Jan 10, 2017 0.4368 0.4368 0.4368 0 -0.01(-2.94%)
Jan 06, 2017 0.4500 0.4500 0.4500 0 +0.02(+4.65%)
Jan 05, 2017 0.4368 0.4368 0.4300 0.4300 8,000 +0.01(+1.18%)
Jan 03, 2017 0.4250 0.4250 0.4250 0 -0.01(-2.21%)
Dec 28, 2016 0.4346 0.4346 0.4346 0 -0.02(-4.20%)
Dec 27, 2016 0.4537 0.4537 0.4537 0.4537 500 +0.03(+7.76%)
Dec 23, 2016 0.4210 0.4210 0.4210 0 -0.01(-2.09%)
Dec 21, 2016 0.4300 0.4300 0.4300 0 +0.01(+2.38%)
Dec 20, 2016 0.4500 0.4500 0.4200 0.4200 19,600 +0.00(+0.00%)
Dec 19, 2016 0.4245 0.4245 0.4200 0.4200 9,000 -0.01(-1.18%)
Dec 16, 2016 0.4250 0.4250 0.4250 0.4250 500 +0.01(+1.19%)
Dec 15, 2016 0.4531 0.4600 0.4200 0.4200 47,000 -0.02(-4.55%)
Dec 14, 2016 0.4400 0.4455 0.4400 0.4400 117,650 -0.01(-3.16%)
Dec 13, 2016 0.4502 0.4543 0.4500 0.4543 192,496 -0.01(-3.12%)
Dec 12, 2016 0.4688 0.4690 0.4662 0.4690 6,300 -0.00(-0.21%)
Dec 09, 2016 0.4580 0.4700 0.4500 0.4700 4,150 +0.02(+4.44%)
Dec 08, 2016 0.4500 0.4500 0.4500 0.4500 2,548 -0.01(-2.17%)
Dec 07, 2016 0.4600 0.4601 0.4600 0.4600 50,491 +0.00(+0.33%)
Dec 06, 2016 0.4500 0.4585 0.4500 0.4585 22,500 +0.02(+3.92%)
Dec 05, 2016 0.4412 0.4412 0.4412 0.4412 200 -0.02(-5.12%)
Dec 02, 2016 0.4650 0.4650 0.4650 0.4650 24,357 +0.02(+3.33%)
Dec 01, 2016 0.4500 0.4500 0.4500 0.4500 17,701 +0.01(+1.79%)
Nov 30, 2016 0.4421 0.4421 0.4421 0.4421 2,500 -0.01(-2.26%)
Nov 25, 2016 0.4523 0.4523 0.4523 0 +0.01(+2.80%)
Nov 23, 2016 0.4400 0.4400 0.4400 0 +0.01(+2.33%)
Nov 22, 2016 0.4302 0.4480 0.4300 0.4300 12,900 -0.02(-4.06%)
Nov 21, 2016 0.4200 0.4482 0.4200 0.4482 1,200 +0.03(+6.71%)
Nov 18, 2016 0.4294 0.4294 0.4200 0.4200 10,000 +0.00(+0.00%)
Nov 17, 2016 0.4200 0.4200 0.4200 221,050 +0.00(+0.00%)
Nov 16, 2016 0.4200 0.4200 0.4200 221,050 -0.01(-2.33%)
Nov 15, 2016 0.4219 0.4300 0.4219 0.4300 55,319 +0.01(+1.53%)
Nov 14, 2016 0.4355 0.4400 0.4206 0.4235 17,000 -0.03(-7.23%)
Nov 10, 2016 0.4565 0.4565 0.4565 10 +0.01(+1.44%)
Nov 09, 2016 0.4261 0.4500 0.4261 0.4500 3,100 +0.00(+0.00%)
Nov 07, 2016 0.4500 0.4500 0.4500 0 +0.02(+3.45%)
Nov 03, 2016 0.4350 0.4350 0.4350 0 -0.01(-1.36%)
Nov 01, 2016 0.4410 0.4410 0.4410 0 -0.01(-1.97%)
Oct 28, 2016 0.4499 0.4499 0.4499 12,620 +0.01(+2.03%)
Oct 26, 2016 0.4409 0.4409 0.4409 0 -0.01(-2.05%)
Oct 25, 2016 0.4501 0.4501 0.4501 0.4501 1,000 -0.01(-1.15%)
Oct 21, 2016 0.4554 0.4554 0.4554 7,375 +0.00(+0.09%)
Oct 19, 2016 0.4550 0.4550 0.4550 0 -0.00(-0.31%)
Oct 18, 2016 0.4432 0.4573 0.4432 0.4564 11,100 +0.01(+1.47%)
Oct 13, 2016 0.4498 0.4498 0.4498 0 -0.00(-0.26%)
Oct 12, 2016 0.4510 0.4510 0.4510 0.4510 232 -0.01(-3.01%)
Oct 10, 2016 0.4650 0.4650 0.4650 0 -0.01(-1.27%)
Oct 05, 2016 0.4710 0.4710 0.4710 0 +0.00(+1.05%)
Oct 04, 2016 0.4661 0.4661 0.4661 0.4661 100 +0.02(+4.27%)
Oct 03, 2016 0.4600 0.4600 0.4470 0.4470 43,535 -0.01(-1.65%)
Sep 30, 2016 0.4500 0.4545 0.4500 0.4545 2,500 -0.00(-0.11%)
Sep 29, 2016 0.4780 0.4780 0.4550 0.4550 61,850 -0.01(-1.09%)
Sep 28, 2016 0.4723 0.4723 0.4600 0.4600 11,850 -0.00(-0.11%)
Sep 27, 2016 0.4605 0.4605 0.4605 0.4605 0 +0.00(+0.01%)
Sep 26, 2016 0.4487 0.4605 0.4487 0.4605 2,100 -0.00(-1.06%)
Sep 23, 2016 0.4696 0.4696 0.4503 0.4654 11,117 -0.01(-2.98%)
Sep 22, 2016 0.4800 0.4800 0.4650 0.4797 26,400 -0.00(-0.06%)
Sep 21, 2016 0.4800 0.4800 0.4799 0.4800 51,062 +0.01(+2.89%)
Sep 20, 2016 0.4594 0.4705 0.4594 0.4665 4,455 -0.01(-1.58%)
Sep 19, 2016 0.4700 0.4740 0.4700 0.4740 26,510 +0.00(+0.85%)
Sep 16, 2016 0.4681 0.4800 0.4590 0.4700 368,300 +0.00(+0.00%)
Sep 15, 2016 0.4670 0.4700 0.4670 0.4700 37,559 +0.01(+2.69%)
Sep 14, 2016 0.4577 0.4577 0.4577 0.4577 341,120 +0.01(+1.49%)
Sep 13, 2016 0.4470 0.4550 0.4470 0.4510 50,000 -0.02(-3.58%)
Sep 12, 2016 0.4521 0.4700 0.4521 0.4677 7,220 -0.01(-1.88%)
Sep 09, 2016 0.4689 0.4767 0.4689 0.4767 3,775 -0.00(-0.21%)
Sep 08, 2016 0.4700 0.4777 0.4700 0.4777 1,100 -0.00(-0.47%)
Sep 07, 2016 0.4777 0.4800 0.4777 0.4800 6,100 +0.01(+2.13%)
Sep 06, 2016 0.4800 0.4800 0.4700 0.4700 23,054 +0.01(+2.17%)
Sep 02, 2016 0.4600 0.4600 0.4600 0 +0.01(+1.55%)
Aug 31, 2016 0.4530 0.4530 0.4530 0 +0.00(+0.66%)
Aug 30, 2016 0.4495 0.4500 0.4495 0.4500 1,900 +0.02(+3.96%)
Aug 29, 2016 0.4335 0.4454 0.4329 0.4329 3,890 -0.01(-3.20%)
Aug 26, 2016 0.4472 0.4472 0.4472 0.4472 5,000 -0.00(-0.63%)
Aug 23, 2016 0.4500 0.4500 0.4500 0 +0.01(+1.12%)
Aug 18, 2016 0.4450 0.4450 0.4450 0 -0.01(-1.45%)
Aug 17, 2016 0.4516 0.4516 0.4516 0.4516 785 +0.01(+1.90%)
Aug 16, 2016 0.4431 0.4480 0.4414 0.4431 41,100 -0.02(-3.67%)
Aug 15, 2016 0.4400 0.4600 0.4400 0.4600 1,400 +0.03(+5.91%)
Aug 12, 2016 0.4488 0.4488 0.4342 0.4343 2,464 -0.01(-2.40%)
Aug 11, 2016 0.4450 0.4450 0.4450 0.4450 150 +0.01(+2.33%)
Aug 09, 2016 0.4349 0.4349 0.4349 0 +0.01(+3.39%)
Aug 08, 2016 0.4206 0.4206 0.4206 0.4206 6,790 -0.01(-2.91%)
Aug 05, 2016 0.4332 0.4332 0.4332 0.4332 295 +0.01(+1.93%)
Aug 02, 2016 0.4250 0.4250 0.4250 0 -0.00(-0.98%)
Aug 01, 2016 0.4200 0.4292 0.4200 0.4292 36,358 +0.01(+2.19%)
Jul 29, 2016 0.4158 0.4200 0.4084 0.4200 15,000 -0.00(-0.10%)
Jul 27, 2016 0.4204 0.4204 0.4204 0 +0.00(+0.84%)
Jul 25, 2016 0.4169 0.4169 0.4169 1 -0.00(-0.74%)
Jul 22, 2016 0.4147 0.4200 0.4147 0.4200 7,000 -0.00(-0.19%)
Jul 21, 2016 0.4182 0.4226 0.4182 0.4208 24,315 +0.01(+1.30%)
Jul 20, 2016 0.4154 0.4154 0.4154 0.4154 129 +0.01(+2.86%)
Jul 19, 2016 0.4154 0.4154 0.4000 0.4038 27,346 +0.00(+0.96%)
Jul 18, 2016 0.4052 0.4232 0.4000 0.4000 7,329 +0.00(+0.00%)
Jul 15, 2016 0.4001 0.4172 0.4000 0.4000 45,618 -0.00(-0.82%)
Jul 14, 2016 0.4155 0.4155 0.4032 0.4033 12,874 +0.00(+0.82%)
Jul 13, 2016 0.4000 0.4025 0.4000 0.4000 10,892 -0.01(-1.72%)
Jul 12, 2016 0.4066 0.4100 0.4066 0.4070 118,235 +0.02(+3.94%)
Jul 11, 2016 0.3935 0.3935 0.3912 0.3916 28,000 +0.00(+0.41%)
Jul 08, 2016 0.3900 0.3900 0.3900 0.3900 11,419 -0.01(-2.89%)
Jul 07, 2016 0.4016 0.4016 0.4016 0.4016 646 -0.00(-1.22%)
Jul 01, 2016 0.4066 0.4066 0.4066 0 +0.01(+1.64%)
Jun 29, 2016 0.4000 0.4000 0.4000 0 +0.01(+3.23%)
Jun 28, 2016 0.3875 0.3875 0.3875 0.3875 1,383 +0.00(+0.65%)
Jun 24, 2016 0.3850 0.3850 0.3850 0 -0.00(-0.41%)
Jun 23, 2016 0.4009 0.4009 0.3866 0.3866 780 -0.00(-1.25%)
Jun 22, 2016 0.3915 0.3915 0.3915 0.3915 1,000 +0.01(+1.69%)
Jun 21, 2016 0.3850 0.3850 0.3850 0.3850 1,000 -0.02(-3.75%)
Jun 20, 2016 0.4000 0.4000 0.4000 0.4000 6,250 -0.00(-0.70%)
Jun 15, 2016 0.4028 0.4028 0.4028 0 -0.01(-3.09%)
Jun 14, 2016 0.4157 0.4157 0.4157 0.4157 100 +0.02(+3.91%)
Jun 13, 2016 0.4000 0.4000 0.4000 0.4000 400 -0.02(-5.44%)
Jun 10, 2016 0.4062 0.4230 0.4062 0.4230 116,433 +0.00(+0.71%)
Jun 09, 2016 0.4200 0.4200 0.4200 0.4200 18,000 +0.00(+0.00%)
Jun 07, 2016 0.4200 0.4200 0.4200 0 +0.01(+1.20%)
Jun 06, 2016 0.4300 0.4300 0.4150 0.4150 65,000 +0.01(+2.57%)
Jun 03, 2016 0.4046 0.4046 0.4046 0.4046 1,400 -0.02(-3.67%)
Jun 02, 2016 0.4038 0.4200 0.4038 0.4200 2,750 +0.01(+1.58%)
Jun 01, 2016 0.3973 0.4135 0.3973 0.4135 2,100 +0.01(+3.37%)
May 26, 2016 0.4000 0.4000 0.4000 0 -0.00(-0.50%)
May 25, 2016 0.4110 0.4110 0.4000 0.4020 57,150 -0.00(-0.74%)
May 24, 2016 0.4050 0.4050 0.4050 0.4050 100 +0.03(+6.58%)
May 23, 2016 0.3960 0.3960 0.3800 0.3800 54,419 -0.02(-3.89%)
May 20, 2016 0.3954 0.3954 0.3954 0.3954 5,000 +0.01(+2.29%)
May 19, 2016 0.3899 0.3899 0.3866 0.3866 2,200 +0.01(+1.72%)
May 18, 2016 0.3713 0.3900 0.3713 0.3800 87,537 +0.00(+1.03%)
May 17, 2016 0.3719 0.3761 0.3719 0.3761 42,000 -0.01(-3.44%)
May 16, 2016 0.3895 0.3895 0.3895 0.3895 1,500 +0.01(+3.21%)
May 11, 2016 0.3774 0.3774 0.3774 0 -0.01(-1.97%)
May 10, 2016 0.3966 0.3966 0.3850 0.3850 42,800 +0.00(+0.00%)
May 09, 2016 0.3850 0.3850 0.3850 0.3850 5,000 -0.01(-2.91%)
May 06, 2016 0.3850 0.3966 0.3850 0.3966 2,524 -0.01(-2.09%)
May 03, 2016 0.4050 0.4050 0.4050 0 +0.00(+0.62%)
May 02, 2016 0.4064 0.4064 0.3950 0.4025 29,600 -0.01(-1.42%)
Apr 28, 2016 0.4083 0.4083 0.4083 0 -0.01(-2.65%)
Apr 25, 2016 0.4194 0.4194 0.4194 0 +0.00(+1.06%)
Apr 22, 2016 0.4150 0.4150 0.4150 0.4150 10,000 -0.00(-0.18%)
Apr 21, 2016 0.4236 0.4236 0.4157 0.4157 9,150 +0.01(+1.97%)
Apr 20, 2016 0.4080 0.4080 0.4077 0.4077 9,500 -0.03(-6.21%)
Apr 19, 2016 0.4349 0.4349 0.4347 0.4347 37,751 +0.01(+1.19%)
Apr 14, 2016 0.4296 0.4296 0.4296 0 +0.00(+0.99%)
Apr 13, 2016 0.4062 0.4254 0.4058 0.4254 86,426 +0.03(+7.67%)
Apr 12, 2016 0.3923 0.4000 0.3923 0.3951 13,100 -0.00(-1.23%)
Apr 08, 2016 0.4000 0.4000 0.4000 82 +0.01(+2.97%)
Apr 07, 2016 0.3885 0.3885 0.3885 0.3885 1,135 +0.00(+0.45%)
Apr 06, 2016 0.4042 0.4045 0.3867 0.3867 337,150 -0.03(-7.93%)
Apr 04, 2016 0.4200 0.4200 0.4200 92 +0.01(+3.55%)
Mar 31, 2016 0.4056 0.4056 0.4056 0 -0.01(-3.43%)
Mar 30, 2016 0.4200 0.4200 0.4200 0.4200 9,520 +0.00(+0.00%)
Mar 23, 2016 0.4200 0.4200 0.4200 0 -0.00(-0.54%)
Mar 22, 2016 0.4223 0.4223 0.4223 0.4223 100 +0.02(+5.57%)
Mar 21, 2016 0.4250 0.4250 0.4000 0.4000 12,972 -0.02(-4.76%)
Mar 18, 2016 0.4168 0.4200 0.4086 0.4200 3,500 +0.02(+4.11%)
Mar 17, 2016 0.4060 0.4200 0.4034 0.4034 22,100 -0.00(-0.11%)
Mar 16, 2016 0.3950 0.4038 0.3950 0.4038 12,340 +0.00(+0.48%)
Mar 14, 2016 0.4019 0.4019 0.4019 0 +0.00(+0.06%)
Mar 11, 2016 0.4050 0.4050 0.3900 0.4017 21,692 +0.01(+1.26%)
Mar 08, 2016 0.3967 0.3967 0.3967 0 +0.00(+0.42%)
Mar 07, 2016 0.4129 0.4129 0.3950 0.3950 16,381 -0.01(-1.91%)
Mar 04, 2016 0.3950 0.4027 0.3950 0.4027 83,100 +0.02(+4.92%)
Mar 03, 2016 0.3838 0.3838 0.3838 0.3838 19,976 -0.00(-0.31%)
Mar 02, 2016 0.3850 0.3850 0.3850 0.3850 24,030 -0.01(-1.28%)
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.