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 (%)
May 31, 2012 0.3900 0.3900 0.3900 0.3900 180,500 -0.00(-0.51%)
May 29, 2012 0.3920 0.3920 0.3920 0.3920 0 +0.03(+8.89%)
May 25, 2012 0.3600 0.3600 0.3600 0.3600 13,100 +0.01(+1.41%)
May 24, 2012 0.3550 0.3550 0.3550 0.3550 100 -0.01(-2.74%)
May 23, 2012 0.3700 0.3700 0.3600 0.3650 179,033 -0.01(-1.35%)
May 22, 2012 0.3700 0.3750 0.3650 0.3700 165,633 +0.00(+0.00%)
May 21, 2012 0.3700 0.3700 0.3700 0.3700 27,000 -0.01(-2.63%)
May 18, 2012 0.3800 0.3800 0.3800 0.3800 100 +0.00(+0.00%)
May 17, 2012 0.3800 0.3800 0.3800 0.3800 36,028 -0.01(-1.30%)
May 16, 2012 0.3640 0.3850 0.3640 0.3850 13,600 +0.01(+2.94%)
May 15, 2012 0.3740 0.3740 0.3740 0.3740 500 -0.01(-1.58%)
May 14, 2012 0.3900 0.3900 0.3800 0.3800 32,600 -0.01(-2.56%)
May 11, 2012 0.4000 0.4000 0.3900 0.3900 26,468 -0.01(-2.50%)
May 10, 2012 0.4000 0.4000 0.3900 0.4000 13,110 -0.01(-1.23%)
May 08, 2012 0.4050 0.4050 0.4050 6,000 +0.01(+3.58%)
May 04, 2012 0.3910 0.3910 0.3910 0 -0.01(-2.25%)
May 03, 2012 0.4000 0.4000 0.4000 0.4000 62,000 -0.01(-1.23%)
May 02, 2012 0.4100 0.4100 0.4050 0.4050 259,500 -0.00(-1.22%)
May 01, 2012 0.4100 0.4100 0.4100 0.4100 10,000 -0.02(-4.25%)
Apr 30, 2012 0.4100 0.4282 0.4100 0.4282 36,200 +0.01(+1.95%)
Apr 27, 2012 0.4020 0.4200 0.4020 0.4200 50,000 +0.01(+2.44%)
Apr 26, 2012 0.4290 0.4290 0.4100 0.4100 9,300 -0.01(-2.38%)
Apr 25, 2012 0.4200 0.4200 0.4200 0.4200 14,700 +0.01(+1.20%)
Apr 20, 2012 0.4150 0.4150 0.4150 6,000 -0.02(-3.49%)
Apr 19, 2012 0.4300 0.4300 0.4300 0.4300 17,100 +0.02(+4.88%)
Apr 18, 2012 0.4100 0.4100 0.4100 0.4100 8,000 +0.00(+0.00%)
Apr 17, 2012 0.4100 0.4100 0.4100 0.4100 3,000 -0.02(-4.65%)
Apr 16, 2012 0.4300 0.4300 0.4300 0.4300 2,300 +0.00(+0.00%)
Apr 13, 2012 0.4100 0.4300 0.4100 0.4300 47,967 +0.02(+6.17%)
Apr 12, 2012 0.4000 0.4200 0.4000 0.4050 31,200 +0.00(+0.00%)
Apr 11, 2012 0.4050 0.4050 0.4050 0.4050 8,500 +0.02(+3.85%)
Apr 10, 2012 0.3940 0.3940 0.3900 0.3900 1,634,000 -0.01(-3.47%)
Apr 09, 2012 0.3900 0.4060 0.3900 0.4040 235,562 +0.01(+3.06%)
Apr 05, 2012 0.3920 0.3920 0.3920 0.3920 18,000 -0.01(-2.24%)
Apr 04, 2012 0.4010 0.4010 0.4010 0.4010 2,000 -0.01(-3.37%)
Apr 03, 2012 0.4200 0.4283 0.4150 0.4150 54,810 +0.02(+6.41%)
Apr 02, 2012 0.3900 0.3900 0.3900 0.3900 19,000 +0.00(+0.00%)
Mar 30, 2012 0.3900 0.3900 0.3900 0.3900 16,000 -0.01(-2.50%)
Mar 27, 2012 0.4000 0.4000 0.4000 0 -0.01(-2.20%)
Mar 26, 2012 0.3950 0.4100 0.3950 0.4090 38,650 +0.01(+2.25%)
Mar 22, 2012 0.4000 0.4000 0.4000 0 -0.02(-4.76%)
Mar 20, 2012 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Mar 16, 2012 0.4200 0.4200 0.4200 0.4200 0 -0.00(-0.24%)
Mar 15, 2012 0.4200 0.4210 0.4200 0.4210 16,120 +0.00(+0.00%)
Mar 14, 2012 0.4200 0.4210 0.4200 0.4210 32,000 -0.00(-0.24%)
Mar 13, 2012 0.4200 0.4300 0.4200 0.4220 60,000 +0.00(+0.72%)
Mar 09, 2012 0.4190 0.4190 0.4190 0.4190 28,000 -0.01(-1.41%)
Mar 08, 2012 0.4300 0.4300 0.4250 0.4250 62,533 +0.00(+0.00%)
Mar 06, 2012 0.4250 0.4250 0.4250 0 -0.02(-3.41%)
Mar 05, 2012 0.4400 0.4400 0.4400 0.4400 10,000 +0.00(+0.92%)
Mar 02, 2012 0.4360 0.4360 0.4360 0.4360 1,000 +0.01(+1.40%)
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.