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, 2013 0.4850 0.4850 0.4850 0.4850 42,877 +0.03(+7.78%)
Feb 27, 2013 0.4600 0.4700 0.4490 0.4500 360,923 -0.02(-5.26%)
Feb 26, 2013 0.4750 0.4750 0.4700 0.4750 26,431 -0.00(-0.84%)
Feb 22, 2013 0.4790 0.4790 0.4790 0.4790 33,600 +0.01(+3.01%)
Feb 21, 2013 0.4650 0.4650 0.4650 0.4650 6,200 -0.03(-7.00%)
Feb 20, 2013 0.5050 0.5050 0.5000 0.5000 3,600 +0.02(+4.17%)
Feb 19, 2013 0.4910 0.4910 0.4800 0.4800 12,360 -0.02(-4.00%)
Feb 15, 2013 0.5080 0.5080 0.5000 0.5000 12,092 +0.01(+2.04%)
Feb 13, 2013 0.4900 0.4900 0.4900 22,000 -0.01(-1.01%)
Feb 12, 2013 0.4950 0.4950 0.4950 0.4950 14,528 +0.01(+1.02%)
Feb 11, 2013 0.4950 0.4950 0.4900 0.4900 37,393 +0.00(+0.00%)
Feb 08, 2013 0.4900 0.4950 0.4850 0.4900 110,200 -0.01(-2.00%)
Feb 06, 2013 0.5000 0.5000 0.5000 0 -0.02(-2.91%)
Feb 04, 2013 0.5100 0.5150 0.5100 0.5150 77,862 +0.02(+3.00%)
Feb 01, 2013 0.5000 0.5000 0.5000 0.5000 20,000 +0.00(+0.00%)
Jan 31, 2013 0.4839 0.5000 0.4839 0.5000 35,200 -0.00(-0.40%)
Jan 30, 2013 0.5020 0.5020 0.5000 0.5020 48,800 +0.00(+0.40%)
Jan 29, 2013 0.5000 0.5000 0.5000 0.5000 34,200 +0.00(+0.00%)
Jan 28, 2013 0.5000 0.5000 0.5000 0.5000 30,000 +0.02(+3.09%)
Jan 25, 2013 0.4710 0.4850 0.4710 0.4850 115,894 -0.02(-3.00%)
Jan 24, 2013 0.5000 0.5000 0.5000 0.5000 12,466 +0.03(+5.26%)
Jan 23, 2013 0.4750 0.4750 0.4750 0.4750 6,880 -0.02(-4.81%)
Jan 18, 2013 0.4990 0.4990 0.4990 0 +0.01(+1.84%)
Jan 17, 2013 0.4640 0.4900 0.4640 0.4900 32,000 +0.02(+3.16%)
Jan 16, 2013 0.4850 0.4850 0.4750 0.4750 44,148 +0.01(+1.06%)
Jan 15, 2013 0.4800 0.4800 0.4700 0.4700 31,140 +0.00(+1.08%)
Jan 14, 2013 0.4650 0.4650 0.4650 0.4650 202 +0.00(+0.87%)
Jan 12, 2013 0.4800 0.4800 0.4610 0.4610 5,000 +0.00(+0.00%)
Jan 11, 2013 0.4800 0.4800 0.4610 0.4610 5,000 -0.01(-2.95%)
Jan 10, 2013 0.4750 0.4750 0.4750 0.4750 1,700 +0.01(+1.06%)
Jan 09, 2013 0.4650 0.4750 0.4650 0.4700 52,480 +0.00(+0.21%)
Jan 08, 2013 0.4690 0.4690 0.4690 0.4690 11,800 -0.01(-1.26%)
Jan 07, 2013 0.4700 0.4750 0.4700 0.4750 9,239 -0.01(-1.04%)
Jan 04, 2013 0.4800 0.4800 0.4550 0.4800 41,963 +0.00(+0.00%)
Jan 03, 2013 0.4800 0.4800 0.4800 0.4800 667 +0.01(+3.23%)
Jan 02, 2013 0.4800 0.4800 0.4650 0.4650 12,886 +0.02(+3.33%)
Dec 31, 2012 0.4350 0.4500 0.4350 0.4500 71,004 -0.01(-1.32%)
Dec 28, 2012 0.4300 0.4560 0.4300 0.4560 27,740 +0.01(+1.56%)
Dec 26, 2012 0.4490 0.4490 0.4490 0.4490 0 +0.01(+2.05%)
Dec 24, 2012 0.4550 0.4550 0.4400 0.4400 2,304 -0.01(-1.12%)
Dec 21, 2012 0.4500 0.4550 0.4450 0.4450 34,122 -0.02(-3.26%)
Dec 19, 2012 0.4600 0.4600 0.4600 0 +0.02(+4.31%)
Dec 18, 2012 0.4650 0.4650 0.4400 0.4410 35,700 -0.02(-4.13%)
Dec 17, 2012 0.4600 0.4600 0.4600 0.4600 100 +0.00(+0.22%)
Dec 14, 2012 0.4500 0.4590 0.4340 0.4590 49,500 +0.01(+2.00%)
Dec 13, 2012 0.4550 0.4550 0.4500 0.4500 6,778 -0.00(-0.88%)
Dec 12, 2012 0.4300 0.4540 0.4300 0.4540 108,055 +0.03(+7.08%)
Dec 11, 2012 0.4450 0.4450 0.4240 0.4240 17,900 -0.02(-3.64%)
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.