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

Bank of China Ltd (OP: BACHF )

0.5000 +0.0109 (+2.23%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 24, 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 (%)
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%)
Mar 01, 2016 0.3900 0.3900 0.3900 0.3900 250 +0.00(+0.31%)
Feb 29, 2016 0.3894 0.3894 0.3888 0.3888 800 -0.00(-0.31%)
Feb 26, 2016 0.3900 0.3900 0.3900 0.3900 950 +0.01(+3.45%)
Feb 25, 2016 0.3665 0.3770 0.3665 0.3770 3,100 -0.02(-4.02%)
Feb 23, 2016 0.3928 0.3928 0.3928 0 -0.00(-0.37%)
Feb 22, 2016 0.3942 0.3942 0.3942 0.3942 3,069 +0.01(+1.87%)
Feb 18, 2016 0.3870 0.3870 0.3870 0 -0.00(-0.74%)
Feb 16, 2016 0.3899 0.3899 0.3899 0 +0.02(+4.61%)
Feb 12, 2016 0.3727 0.3727 0.3727 0 +0.01(+2.72%)
Feb 11, 2016 0.3750 0.3750 0.3552 0.3628 18,832 -0.03(-8.73%)
Feb 09, 2016 0.3975 0.3975 0.3975 0 +0.00(+0.13%)
Feb 08, 2016 0.3800 0.3970 0.3800 0.3970 7,870 +0.00(+0.40%)
Feb 05, 2016 0.3954 0.3954 0.3954 0.3954 100 +0.03(+6.86%)
Feb 03, 2016 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Feb 02, 2016 0.3700 0.3700 0.3700 0.3700 748,328 -0.02(-5.13%)
Feb 01, 2016 0.3900 0.3900 0.3900 0.3900 6,450,130 -0.02(-3.70%)
Jan 29, 2016 0.3850 0.4082 0.3850 0.4050 229,361 +0.03(+8.01%)
Jan 28, 2016 0.3850 0.3850 0.3750 0.3750 76,398 -0.01(-2.61%)
Jan 27, 2016 0.3850 0.3850 0.3850 0.3850 7,667 -0.00(-0.77%)
Jan 25, 2016 0.3880 0.3880 0.3880 0 +0.00(+0.28%)
Jan 21, 2016 0.3869 0.3869 0.3869 93 +0.01(+2.08%)
Jan 20, 2016 0.3812 0.3820 0.3700 0.3790 220,631 -0.00(-0.26%)
Jan 19, 2016 0.3856 0.3856 0.3800 0.3800 97,183 +0.01(+2.43%)
Jan 15, 2016 0.3710 0.3710 0.3710 0 -0.03(-7.02%)
Jan 14, 2016 0.3900 0.3990 0.3900 0.3990 14,634 -0.00(-0.25%)
Jan 13, 2016 0.4000 0.4000 0.4000 0.4000 18,088 -0.01(-2.91%)
Jan 12, 2016 0.4150 0.4150 0.4120 0.4120 186,542 +0.00(+0.32%)
Jan 11, 2016 0.4100 0.4107 0.4100 0.4107 95,941 -0.01(-3.21%)
Jan 08, 2016 0.4256 0.4256 0.4243 0.4243 39,451 +0.02(+5.55%)
Jan 07, 2016 0.4085 0.4085 0.4020 0.4020 23,108 -0.01(-2.43%)
Jan 06, 2016 0.4120 0.4120 0.4120 0.4120 30,536 -0.01(-2.37%)
Jan 05, 2016 0.4220 0.4220 0.4220 0.4220 100,382 -0.03(-7.50%)
Dec 31, 2015 0.4562 0.4562 0.4562 0 +0.01(+1.38%)
Dec 30, 2015 0.4500 0.4500 0.4500 0.4500 15,111 +0.00(+0.00%)
Dec 28, 2015 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Dec 24, 2015 0.4500 0.4500 0.4500 0 -0.00(-0.44%)
Dec 23, 2015 0.4526 0.4526 0.4520 0.4520 49,531 -0.00(-0.44%)
Dec 22, 2015 0.4500 0.4540 0.4500 0.4540 96,841 +0.01(+3.18%)
Dec 21, 2015 0.4500 0.4500 0.4382 0.4400 68,960 -0.01(-2.10%)
Dec 18, 2015 0.4383 0.4494 0.4383 0.4494 38,230 -0.00(-0.12%)
Dec 17, 2015 0.4500 0.4500 0.4500 0.4500 167,018 +0.03(+6.13%)
Dec 16, 2015 0.4260 0.4271 0.4240 0.4240 33,606 -0.02(-4.50%)
Dec 15, 2015 0.4236 0.4440 0.4236 0.4440 83,394 +0.01(+3.14%)
Dec 14, 2015 0.4150 0.4346 0.4150 0.4305 38,953 +0.01(+2.81%)
Dec 11, 2015 0.4340 0.4340 0.4340 0.4187 121,800 -0.00(-0.30%)
Dec 10, 2015 0.4400 0.4400 0.4200 0.4200 156,087 -0.00(-0.81%)
Dec 09, 2015 0.4430 0.4430 0.4234 0.4234 17,763 -0.01(-3.28%)
Dec 08, 2015 0.4400 0.4400 0.4378 0.4378 42,063 -0.01(-2.45%)
Dec 07, 2015 0.4455 0.4488 0.4400 0.4488 60,128 -0.00(-0.27%)
Dec 04, 2015 0.4500 0.4500 0.4500 0.4500 47,633 +0.00(+0.45%)
Dec 03, 2015 0.4521 0.4555 0.4480 0.4480 119,549 -0.02(-3.51%)
Dec 02, 2015 0.4659 0.4660 0.4622 0.4643 45,119 +0.01(+1.15%)
Dec 01, 2015 0.4590 0.4590 0.4590 0.4590 10,793 +0.00(+0.00%)
Nov 30, 2015 0.4590 0.4590 0.4590 0.4590 26,561 +0.01(+2.00%)
Nov 27, 2015 0.4500 0.4500 0.4500 0.4500 152,176 +0.01(+1.35%)
Nov 24, 2015 0.4440 0.4440 0.4440 0 -0.03(-6.07%)
Nov 20, 2015 0.4727 0.4727 0.4727 0.4727 56,713 +0.01(+1.44%)
Nov 19, 2015 0.4535 0.4660 0.4413 0.4660 147,305 +0.01(+1.75%)
Nov 18, 2015 0.4400 0.4580 0.4400 0.4580 282,811 +0.02(+4.09%)
Nov 17, 2015 0.4400 0.4400 0.4400 0.4400 16,426 -0.02(-4.35%)
Nov 16, 2015 0.4538 0.4600 0.4538 0.4600 19,788 +0.01(+2.86%)
Nov 13, 2015 0.4414 0.4472 0.4414 0.4472 29,283 -0.00(-0.62%)
Nov 12, 2015 0.4400 0.4500 0.4400 0.4500 40,134 +0.01(+1.12%)
Nov 09, 2015 0.4450 0.4450 0.4450 0 -0.02(-3.26%)
Nov 06, 2015 0.4600 0.4600 0.4600 0.4600 31,383 +0.00(+0.83%)
Nov 05, 2015 0.4815 0.4815 0.4562 0.4562 45,701 -0.00(-0.83%)
Nov 04, 2015 0.4700 0.4780 0.4600 0.4600 81,710 -0.01(-1.92%)
Nov 03, 2015 0.4510 0.4690 0.4510 0.4690 48,384 +0.00(+0.86%)
Nov 02, 2015 0.4740 0.4740 0.4650 0.4650 19,339 -0.01(-2.92%)
Oct 29, 2015 0.4790 0.4790 0.4790 0 -0.00(-0.21%)
Oct 28, 2015 0.4960 0.4960 0.4800 0.4800 54,538 -0.02(-4.78%)
Oct 27, 2015 0.5041 0.5041 0.5041 0.5041 16,529 +0.00(+0.84%)
Oct 26, 2015 0.5032 0.5032 0.4999 0.4999 29,022 +0.02(+3.69%)
Oct 22, 2015 0.4821 0.4821 0.4821 0 -0.01(-1.47%)
Oct 21, 2015 0.4895 0.4895 0.4893 0.4893 3,000 -0.00(-0.14%)
Oct 20, 2015 0.4745 0.4900 0.4714 0.4900 51,740 +0.01(+2.08%)
Oct 16, 2015 0.4800 0.4800 0.4800 0 +0.02(+3.90%)
Oct 14, 2015 0.4620 0.4620 0.4620 0 -0.01(-1.70%)
Oct 13, 2015 0.4900 0.4900 0.4700 0.4700 86,276 -0.02(-3.96%)
Oct 12, 2015 0.4785 0.4894 0.4785 0.4894 126,444 +0.02(+5.25%)
Oct 09, 2015 0.4700 0.4700 0.4650 0.4650 20,036 -0.00(-1.06%)
Oct 07, 2015 0.4700 0.4700 0.4700 0 +0.03(+5.86%)
Oct 06, 2015 0.4600 0.4600 0.4440 0.4440 38,277 -0.01(-2.42%)
Oct 05, 2015 0.4304 0.4590 0.4304 0.4550 48,169 +0.02(+3.41%)
Oct 02, 2015 0.4350 0.4400 0.4350 0.4400 54,705 +0.01(+2.33%)
Sep 30, 2015 0.4300 0.4300 0.4300 0 -0.00(-0.23%)
Sep 29, 2015 0.4295 0.4333 0.4295 0.4310 69,599 +0.01(+1.17%)
Sep 28, 2015 0.4350 0.4350 0.4250 0.4260 31,600 -0.00(-0.93%)
Sep 25, 2015 0.4300 0.4450 0.4300 0.4300 30,908 -0.01(-2.14%)
Sep 24, 2015 0.4353 0.4394 0.4330 0.4394 40,575 +0.00(+1.01%)
Sep 23, 2015 0.4450 0.4450 0.4350 0.4350 30,156 -0.01(-2.25%)
Sep 22, 2015 0.4422 0.4450 0.4390 0.4450 28,025 -0.01(-1.11%)
Sep 21, 2015 0.4594 0.4594 0.4500 0.4500 6,537 +0.01(+2.27%)
Sep 18, 2015 0.4500 0.4589 0.4400 0.4400 33,652 -0.03(-6.38%)
Sep 17, 2015 0.4608 0.4700 0.4608 0.4700 44,144 -0.01(-1.05%)
Sep 16, 2015 0.4641 0.4750 0.4641 0.4750 37,671 +0.01(+3.26%)
Sep 15, 2015 0.4663 0.4663 0.4550 0.4600 206,056 -0.01(-1.08%)
Sep 14, 2015 0.4500 0.4650 0.4500 0.4650 17,992 +0.01(+1.09%)
Sep 11, 2015 0.4550 0.4600 0.4550 0.4600 28,707 +0.01(+1.50%)
Sep 10, 2015 0.4550 0.4550 0.4460 0.4532 24,372 -0.01(-1.48%)
Sep 09, 2015 0.4700 0.4700 0.4600 0.4600 76,732 +0.02(+4.55%)
Sep 08, 2015 0.4475 0.4500 0.4400 0.4400 141,880 +0.02(+3.53%)
Sep 04, 2015 0.4250 0.4250 0.4250 0 -0.01(-3.08%)
Sep 03, 2015 0.4350 0.4450 0.4308 0.4385 38,541 -0.01(-1.46%)
Sep 02, 2015 0.4450 0.4700 0.4450 0.4450 75,091 +0.00(+0.00%)
Sep 01, 2015 0.4550 0.4550 0.4450 0.4450 176,293 -0.01(-2.20%)
Aug 31, 2015 0.4531 0.4650 0.4531 0.4550 191,738 -0.01(-1.62%)
Aug 28, 2015 0.4550 0.4750 0.4550 0.4625 24,518 -0.01(-1.60%)
Aug 27, 2015 0.4700 0.4850 0.4700 0.4700 206,557 +0.00(+0.64%)
Aug 26, 2015 0.4650 0.4700 0.4550 0.4670 77,632 -0.02(-4.69%)
Aug 25, 2015 0.4800 0.4900 0.4700 0.4900 18,392 +0.00(+0.00%)
Aug 24, 2015 0.4750 0.4750 0.4600 0.4900 46,855 -0.01(-1.01%)
Aug 21, 2015 0.4900 0.4950 0.4800 0.4950 68,505 -0.01(-1.00%)
Aug 20, 2015 0.5000 0.5100 0.5000 0.5000 73,815 -0.01(-1.96%)
Aug 19, 2015 0.5179 0.5179 0.5070 0.5100 87,638 -0.01(-0.97%)
Aug 18, 2015 0.5200 0.5310 0.5150 0.5150 37,788 -0.02(-2.83%)
Aug 17, 2015 0.5400 0.5400 0.5300 0.5300 25,813 -0.01(-0.93%)
Aug 14, 2015 0.5350 0.5400 0.5350 0.5350 53,828 -0.01(-0.93%)
Aug 13, 2015 0.5400 0.5400 0.5400 0.5400 2,020,700 +0.01(+0.93%)
Aug 12, 2015 0.5200 0.5350 0.5200 0.5350 27,983 -0.01(-1.83%)
Aug 11, 2015 0.5450 0.5600 0.5200 0.5450 30,244 -0.00(-0.55%)
Aug 10, 2015 0.5750 0.5750 0.5480 0.5480 10,443 -0.02(-3.01%)
Aug 07, 2015 0.5650 0.5650 0.5650 0.5650 11,058 +0.03(+4.78%)
Aug 06, 2015 0.5450 0.5450 0.5393 0.5393 34,935 -0.01(-1.95%)
Aug 05, 2015 0.5500 0.5500 0.5450 0.5500 37,894 -0.01(-0.90%)
Aug 04, 2015 0.5400 0.5550 0.5400 0.5550 39,663 -0.01(-0.89%)
Aug 03, 2015 0.5600 0.5600 0.5600 0.5600 27,092 +0.02(+3.70%)
Jul 31, 2015 0.5400 0.5597 0.5300 0.5400 109,061 -0.01(-1.82%)
Jul 30, 2015 0.5500 0.5500 0.5470 0.5500 41,856 -0.01(-1.79%)
Jul 29, 2015 0.5600 0.5600 0.5600 0.5600 19,083 +0.03(+6.46%)
Jul 28, 2015 0.5260 0.5260 0.5260 0.5260 21,118 -0.02(-4.36%)
Jul 27, 2015 0.5501 0.5700 0.5400 0.5500 30,692 -0.02(-4.35%)
Jul 24, 2015 0.5750 0.5750 0.5750 0.5750 30,368 +0.01(+0.88%)
Jul 23, 2015 0.5800 0.6000 0.5700 0.5700 54,027 -0.02(-3.39%)
Jul 22, 2015 0.6000 0.6000 0.5800 0.5900 28,581 +0.00(+0.00%)
Jul 21, 2015 0.5900 0.5900 0.5900 0.5900 40,219 +0.01(+0.85%)
Jul 20, 2015 0.5700 0.5850 0.5700 0.5850 28,249 +0.00(+0.00%)
Jul 17, 2015 0.5900 0.5900 0.5800 0.5850 206,374 +0.01(+0.86%)
Jul 16, 2015 0.5550 0.5900 0.5550 0.5800 33,889 +0.02(+3.57%)
Jul 15, 2015 0.5900 0.5900 0.5600 0.5600 86,006 -0.03(-5.08%)
Jul 14, 2015 0.5900 0.5900 0.5900 0.5900 116,984 +0.02(+2.61%)
Jul 13, 2015 0.5900 0.5900 0.5650 0.5750 121,401 +0.00(+0.00%)
Jul 10, 2015 0.5900 0.5900 0.5700 0.5750 73,609 +0.01(+2.68%)
Jul 09, 2015 0.5615 0.5626 0.5565 0.5600 34,781 +0.00(+0.45%)
Jul 08, 2015 0.5587 0.5600 0.5400 0.5575 46,523 -0.03(-4.37%)
Jul 07, 2015 0.6000 0.6000 0.5768 0.5830 965,231 -0.04(-5.97%)
Jul 06, 2015 0.6344 0.6400 0.6150 0.6200 23,953 -0.04(-6.06%)
Jul 02, 2015 0.6600 0.6600 0.6600 0 -0.02(-2.22%)
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.