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

Bank of China Ltd (OP: BACHF )

0.4516 +0.0216 (+5.02%)
Streaming Delayed Price Updated: 9:51 AM EDT, Apr 23, 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 27, 2019 0.4230 0.4230 0.4230 0 +0.01(+3.17%)
Jun 26, 2019 0.4100 0.4100 0.4100 0.4100 1,000 -0.01(-2.38%)
Jun 25, 2019 0.4200 0.4200 0.4200 0.4200 6,000 -0.01(-1.18%)
Jun 24, 2019 0.4250 0.4250 0.4250 0.4250 128 +0.00(+0.00%)
Jun 21, 2019 0.4250 0.4250 0.4250 0.4250 500 +0.00(+0.24%)
Jun 20, 2019 0.4240 0.4240 0.4240 0.4240 2,000 +0.01(+3.41%)
Jun 17, 2019 0.4100 0.4100 0.4100 0 -0.00(-0.17%)
Jun 13, 2019 0.4107 0.4107 0.4107 0 +0.00(+0.29%)
Jun 12, 2019 0.4173 0.4173 0.4050 0.4095 34,500 -0.01(-1.87%)
Jun 11, 2019 0.4173 0.4173 0.4173 0.4173 4,173,237 +0.01(+2.35%)
Jun 10, 2019 0.4077 0.4077 0.4077 0.4077 450 -0.01(-1.76%)
Jun 07, 2019 0.4150 0.4150 0.4150 0.4150 1,000 +0.00(+0.97%)
Jun 06, 2019 0.4000 0.4110 0.4000 0.4110 7,500 +0.01(+1.48%)
Jun 05, 2019 0.4150 0.4150 0.4050 0.4050 7,900 -0.01(-3.57%)
Jun 04, 2019 0.4000 0.4200 0.4000 0.4200 4,500 +0.01(+1.82%)
May 31, 2019 0.4125 0.4125 0.4125 0 +0.01(+1.85%)
May 29, 2019 0.4050 0.4050 0.4050 0 -0.01(-3.57%)
May 28, 2019 0.4200 0.4200 0.4200 0.4200 8,000 +0.01(+3.70%)
May 24, 2019 0.4050 0.4190 0.4050 0.4050 2,600 -0.04(-8.99%)
May 21, 2019 0.4450 0.4450 0.4450 0 +0.02(+3.49%)
May 17, 2019 0.4300 0.4300 0.4300 0 -0.02(-4.27%)
May 16, 2019 0.4492 0.4492 0.4492 0.4492 2,005 +0.02(+4.17%)
May 15, 2019 0.4250 0.4500 0.4250 0.4312 112,541 -0.02(-3.53%)
May 14, 2019 0.4470 0.4470 0.4470 0.4470 1,000 +0.01(+1.59%)
May 13, 2019 0.4470 0.4470 0.4320 0.4400 51,600 -0.01(-1.57%)
May 10, 2019 0.4475 0.4475 0.4470 0.4470 2,000 -0.00(-0.67%)
May 09, 2019 0.4550 0.4550 0.4350 0.4500 35,450 -0.01(-2.17%)
May 08, 2019 0.4650 0.4650 0.4600 0.4600 63,600 -0.01(-3.16%)
May 07, 2019 0.4750 0.4750 0.4750 0.4750 5,000 -0.00(-0.84%)
May 06, 2019 0.4790 0.4790 0.4790 0.4790 250 -0.01(-2.24%)
May 03, 2019 0.4800 0.4900 0.4800 0.4900 3,100 +0.02(+4.26%)
May 02, 2019 0.4700 0.4700 0.4700 0.4700 1,000 +0.01(+2.17%)
May 01, 2019 0.4663 0.4663 0.4600 0.4600 5,000 -0.01(-1.08%)
Apr 29, 2019 0.4650 0.4650 0.4650 0 -0.00(-1.06%)
Apr 26, 2019 0.4700 0.4700 0.4700 0.4700 1,000 -0.01(-1.05%)
Apr 24, 2019 0.4750 0.4750 0.4750 0 -0.01(-2.26%)
Apr 22, 2019 0.4860 0.4860 0.4860 0.4860 100 -0.00(-0.82%)
Apr 18, 2019 0.4757 0.4900 0.4757 0.4900 15,500 +0.01(+2.08%)
Apr 17, 2019 0.4900 0.4900 0.4800 0.4800 11,400 -0.01(-2.04%)
Apr 16, 2019 0.4788 0.4900 0.4750 0.4900 13,125 +0.02(+5.15%)
Apr 15, 2019 0.4665 0.4665 0.4660 0.4660 10,000 +0.00(+0.22%)
Apr 12, 2019 0.4650 0.4650 0.4650 0.4650 10,900 -0.01(-3.12%)
Apr 11, 2019 0.4600 0.4800 0.4600 0.4800 7,600 +0.01(+2.13%)
Apr 09, 2019 0.4700 0.4700 0.4700 0 -0.01(-1.05%)
Apr 08, 2019 0.4710 0.4775 0.4710 0.4750 11,316 +0.00(+0.87%)
Apr 05, 2019 0.4650 0.4750 0.4650 0.4709 33,100 -0.01(-1.90%)
Apr 04, 2019 0.4800 0.4800 0.4800 0.4800 4,978 -0.01(-1.03%)
Apr 03, 2019 0.4710 0.4850 0.4710 0.4850 2,200 +0.02(+4.30%)
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.