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

Bank of China Ltd (OP: BACHF )

0.4600 UNCHANGED
Streaming Delayed Price Updated: 2:08 PM EDT, May 9, 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 (%)
May 28, 2010 0.5100 0.5100 0.5000 0.5000 137,650 -0.01(-1.96%)
May 26, 2010 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
May 25, 2010 0.4950 0.5000 0.4800 0.5000 184,250 +0.00(+0.00%)
May 24, 2010 0.5000 0.5000 0.5000 0.5000 1,600 +0.00(+0.00%)
May 21, 2010 0.4800 0.5100 0.4800 0.5000 3,250 +0.01(+2.04%)
May 20, 2010 0.4900 0.4900 0.4900 0.4900 27,750 -0.02(-2.97%)
May 19, 2010 0.5150 0.5150 0.5050 0.5050 29,500 +0.01(+1.00%)
May 17, 2010 0.5000 0.5000 0.5000 0 -0.02(-3.85%)
May 14, 2010 0.5000 0.5200 0.5000 0.5200 28,400 +0.02(+4.00%)
May 13, 2010 0.5200 0.5200 0.5000 0.5000 12,635 -0.01(-1.96%)
May 12, 2010 0.5000 0.5150 0.5000 0.5100 130,027 +0.00(+0.00%)
May 11, 2010 0.5100 0.5100 0.5100 0.5100 8,500 +0.00(+0.00%)
May 10, 2010 0.5100 0.5100 0.5100 0.5100 28,500 +0.03(+5.15%)
May 07, 2010 0.5100 0.5100 0.4850 0.4850 54,500 -0.01(-1.02%)
May 06, 2010 0.5100 0.5100 0.4800 0.4900 66,401 -0.02(-3.92%)
May 05, 2010 0.5100 0.5100 0.5100 0.5100 10,000 -0.01(-1.92%)
May 04, 2010 0.5100 0.5200 0.5100 0.5200 1,200 +0.00(+0.00%)
May 03, 2010 0.5300 0.5300 0.5200 0.5200 10,750 +0.00(+0.00%)
Apr 30, 2010 0.5200 0.5200 0.5200 0.5200 8,000 +0.01(+1.96%)
Apr 28, 2010 0.5100 0.5100 0.5100 0.5100 0 -0.02(-3.77%)
Apr 27, 2010 0.5200 0.5300 0.5200 0.5300 13,773 +0.02(+3.92%)
Apr 26, 2010 0.5100 0.5100 0.5100 0.5100 5,000 +0.00(+0.00%)
Apr 23, 2010 0.5100 0.5100 0.5100 0.5100 77,325 +0.00(+0.00%)
Apr 22, 2010 0.5150 0.5150 0.5100 0.5100 7,000 -0.01(-1.92%)
Apr 21, 2010 0.5200 0.5200 0.5200 0.5200 5,000 +0.00(+0.00%)
Apr 20, 2010 0.5200 0.5300 0.5200 0.5200 30,514 +0.01(+1.96%)
Apr 19, 2010 0.5100 0.5100 0.5100 0.5100 107,000 +0.00(+0.00%)
Apr 16, 2010 0.5200 0.5200 0.5100 0.5100 26,000 -0.04(-6.42%)
Apr 15, 2010 0.5500 0.5500 0.5450 0.5450 83,438 +0.00(+0.00%)
Apr 14, 2010 0.5590 0.5590 0.5400 0.5450 28,000 -0.02(-3.02%)
Apr 13, 2010 0.5650 0.5650 0.5550 0.5620 22,845 +0.00(+0.36%)
Apr 12, 2010 0.5650 0.5700 0.5550 0.5600 84,500 -0.01(-1.75%)
Apr 09, 2010 0.5700 0.5700 0.5700 0.5700 1,000 +0.00(+0.00%)
Apr 08, 2010 0.5500 0.5700 0.5500 0.5700 107,000 +0.00(+0.00%)
Apr 07, 2010 0.5500 0.5700 0.5500 0.5700 292,148 +0.02(+4.59%)
Apr 05, 2010 0.5450 0.5450 0.5450 0.5450 0 +0.01(+1.68%)
Apr 01, 2010 0.5360 0.5360 0.5360 0 +0.01(+1.13%)
Mar 31, 2010 0.5300 0.5400 0.5300 0.5300 157,000 +0.00(+0.00%)
Mar 30, 2010 0.5400 0.5400 0.5250 0.5300 187,000 +0.02(+3.92%)
Mar 29, 2010 0.5300 0.5300 0.5100 0.5100 4,773 +0.01(+2.00%)
Mar 26, 2010 0.4700 0.5000 0.4700 0.5000 21,800 -0.01(-1.96%)
Mar 25, 2010 0.5200 0.5200 0.5100 0.5100 6,000 -0.01(-1.92%)
Mar 24, 2010 0.5100 0.5300 0.5100 0.5200 65,000 -0.01(-1.89%)
Mar 23, 2010 0.5300 0.5300 0.5250 0.5300 46,126 +0.03(+6.00%)
Mar 22, 2010 0.5000 0.5000 0.5000 0.5000 22,400 -0.03(-4.76%)
Mar 19, 2010 0.5100 0.5250 0.5100 0.5250 13,500 +0.03(+5.00%)
Mar 18, 2010 0.5020 0.5020 0.5000 0.5000 2,800 -0.00(-0.20%)
Mar 17, 2010 0.5000 0.5010 0.5000 0.5010 19,000 -0.01(-2.72%)
Mar 16, 2010 0.5150 0.5150 0.4900 0.5150 112,332 +0.02(+3.00%)
Mar 15, 2010 0.5000 0.5000 0.5000 0.5000 4,065 -0.01(-1.96%)
Mar 12, 2010 0.5050 0.5100 0.5050 0.5100 38,900 +0.00(+0.00%)
Mar 11, 2010 0.5100 0.5100 0.5100 0.5100 10,495 +0.00(+0.00%)
Mar 10, 2010 0.5300 0.5300 0.5100 0.5100 7,640 -0.02(-3.77%)
Mar 09, 2010 0.5290 0.5300 0.5100 0.5300 115,785 +0.02(+2.91%)
Mar 08, 2010 0.5150 0.5150 0.5150 0.5150 1,125 +0.01(+1.98%)
Mar 05, 2010 0.4960 0.5150 0.4960 0.5050 287,590 +0.01(+2.85%)
Mar 04, 2010 0.4910 0.4910 0.4910 0.4910 75,150 -0.02(-3.73%)
Mar 03, 2010 0.5200 0.5200 0.5100 0.5100 11,000 -0.01(-1.92%)
Mar 02, 2010 0.5100 0.5200 0.5100 0.5200 9,360 +0.03(+5.05%)
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.