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

Bank of China Ltd (OP: BACHF )

0.4400 -0.0140 (-3.08%)
Streaming Delayed Price Updated: 2:16 PM EDT, Apr 26, 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 (%)
Apr 30, 2015 0.7110 0.7150 0.6900 0.7150 119,184 -0.01(-1.38%)
Apr 29, 2015 0.7400 0.7400 0.7250 0.7250 29,075 -0.01(-0.68%)
Apr 28, 2015 0.7100 0.7300 0.7050 0.7300 95,195 +0.04(+5.80%)
Apr 27, 2015 0.7200 0.7300 0.6850 0.6900 51,545 -0.03(-3.50%)
Apr 24, 2015 0.6810 0.7150 0.6810 0.7150 32,376 +0.03(+3.62%)
Apr 23, 2015 0.6900 0.6900 0.6900 0.6900 37,676 -0.02(-2.27%)
Apr 22, 2015 0.7063 0.7063 0.7060 0.7060 33,564 +0.01(+0.86%)
Apr 21, 2015 0.6850 0.7000 0.6850 0.7000 36,386 +0.01(+0.72%)
Apr 20, 2015 0.6950 0.6950 0.6823 0.6950 28,461 +0.02(+2.43%)
Apr 17, 2015 0.7110 0.7149 0.6651 0.6785 92,712 -0.05(-6.41%)
Apr 16, 2015 0.7000 0.7250 0.7000 0.7250 148,647 +0.03(+3.57%)
Apr 15, 2015 0.6980 0.7300 0.6980 0.7000 44,074 -0.00(-0.36%)
Apr 14, 2015 0.6750 0.7100 0.6750 0.7025 101,413 +0.00(+0.36%)
Apr 13, 2015 0.6850 0.7100 0.6850 0.7000 56,287 +0.05(+7.69%)
Apr 10, 2015 0.6627 0.6650 0.6500 0.6500 122,887 +0.00(+0.00%)
Apr 09, 2015 0.6350 0.6500 0.6350 0.6500 104,176 +0.02(+2.36%)
Apr 08, 2015 0.6180 0.6350 0.6180 0.6350 111,755 +0.02(+3.25%)
Apr 07, 2015 0.6110 0.6200 0.6100 0.6150 85,554 +0.01(+0.82%)
Apr 06, 2015 0.6099 0.6100 0.6000 0.6100 9,504 +0.00(+0.00%)
Apr 02, 2015 0.6100 0.6100 0.6100 0 +0.01(+1.67%)
Apr 01, 2015 0.5848 0.6000 0.5750 0.6000 54,883 +0.02(+2.60%)
Mar 31, 2015 0.5850 0.5850 0.5500 0.5848 21,846 -0.00(-0.03%)
Mar 30, 2015 0.5800 0.5850 0.5720 0.5850 514,124 +0.01(+0.86%)
Mar 27, 2015 0.5300 0.5800 0.5300 0.5800 28,292 +0.01(+0.97%)
Mar 26, 2015 0.5699 0.5744 0.5699 0.5744 121,047 -0.01(-0.97%)
Mar 25, 2015 0.5500 0.5850 0.5500 0.5800 26,385 -0.01(-0.85%)
Mar 24, 2015 0.5850 0.5850 0.5850 0.5850 36,337 +0.00(+0.00%)
Mar 23, 2015 0.5850 0.5850 0.5850 0.5850 10,149 +0.02(+4.46%)
Mar 20, 2015 0.5650 0.5800 0.5600 0.5600 27,931 -0.00(-0.88%)
Mar 19, 2015 0.5800 0.5850 0.5650 0.5650 42,526 -0.02(-3.42%)
Mar 18, 2015 0.5800 0.5850 0.5800 0.5850 15,756 +0.01(+0.86%)
Mar 16, 2015 0.5800 0.5800 0.5800 0 +0.02(+3.57%)
Mar 13, 2015 0.5500 0.5600 0.5450 0.5600 28,470 +0.02(+2.75%)
Mar 12, 2015 0.5380 0.5450 0.5350 0.5450 77,766 -0.01(-0.91%)
Mar 11, 2015 0.5330 0.5500 0.5300 0.5500 17,033 +0.00(+0.00%)
Mar 10, 2015 0.5260 0.5500 0.5250 0.5500 79,339 -0.01(-1.79%)
Mar 06, 2015 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Mar 05, 2015 0.5520 0.5600 0.5520 0.5600 71,905 -0.01(-1.75%)
Mar 04, 2015 0.5500 0.5500 0.5700 23,010 +0.02(+3.64%)
Mar 03, 2015 0.5500 0.5500 0.5500 0.5500 22,325 -0.04(-7.56%)
Mar 02, 2015 0.5660 0.6000 0.5650 0.5950 59,578 +0.03(+6.25%)
Feb 27, 2015 0.5950 0.5950 0.5550 0.5600 32,470 +0.00(+0.00%)
Feb 26, 2015 0.5900 0.5900 0.5600 0.5600 18,974 -0.02(-4.27%)
Feb 25, 2015 0.5900 0.5900 0.5500 0.5850 41,621 +0.03(+6.36%)
Feb 24, 2015 0.5550 0.5550 0.5500 8,106 -0.01(-0.90%)
Feb 23, 2015 0.5850 0.5850 0.5550 0.5550 201,389 -0.03(-5.13%)
Feb 20, 2015 0.5950 0.5950 0.5550 0.5850 11,298 +0.01(+0.86%)
Feb 19, 2015 0.5800 0.5800 0.5800 0.5800 24,764 +0.02(+3.57%)
Feb 18, 2015 0.5600 0.5600 0.5600 0.5600 39,742 +0.01(+1.82%)
Feb 17, 2015 0.5450 0.5850 0.5450 0.5500 16,444 -0.01(-1.61%)
Feb 13, 2015 0.5590 0.5590 0.5590 0 -0.02(-2.78%)
Feb 12, 2015 0.5700 0.5750 0.5500 0.5750 65,512 +0.02(+4.55%)
Feb 11, 2015 0.5515 0.5650 0.5500 0.5500 17,781 -0.02(-4.35%)
Feb 10, 2015 0.5750 0.5750 0.5750 0.5750 10,460 +0.02(+4.55%)
Feb 09, 2015 0.5700 0.5700 0.5500 0.5500 23,304 +0.00(+0.00%)
Feb 06, 2015 0.5500 0.5600 0.5500 0.5500 86,809 -0.03(-5.97%)
Feb 05, 2015 0.5550 0.5850 0.5550 0.5849 41,082 +0.02(+4.45%)
Feb 04, 2015 0.5600 0.5750 0.5600 0.5600 57,814 -0.01(-2.61%)
Feb 03, 2015 0.5450 0.5750 0.5450 0.5750 88,836 +0.02(+4.55%)
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.