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

Bank of China Ltd (OP: BACHF )

0.5100 +0.0300 (+6.25%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 17, 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 (%)
Jul 31, 2008 0.4700 0.4500 0.4400 0.4500 583,104 -0.02(-4.26%)
Jul 30, 2008 0.4600 0.4700 0.4500 0.4700 145,200 +0.01(+2.17%)
Jul 29, 2008 0.4600 0.4600 0.4600 0.4600 5,000 +0.01(+2.22%)
Jul 28, 2008 0.4500 0.4550 0.4500 0.4500 77,630 -0.01(-2.17%)
Jul 25, 2008 0.4600 0.4600 0.4400 0.4600 30,100 -0.01(-2.13%)
Jul 24, 2008 0.4700 0.4700 0.4700 0.4700 21,000 +0.00(+0.00%)
Jul 23, 2008 0.4700 0.4700 0.4500 0.4700 25,300 +0.01(+2.17%)
Jul 22, 2008 0.4600 0.4600 0.4600 0.4600 60,001 +0.02(+4.55%)
Jul 21, 2008 0.4300 0.4400 0.4400 0.4400 57,225 +0.01(+2.33%)
Jul 18, 2008 0.4300 0.4400 0.4300 0.4300 112,075 +0.00(+0.00%)
Jul 17, 2008 0.4500 0.4400 0.4300 0.4300 549,500 -0.02(-4.44%)
Jul 16, 2008 0.4500 0.4500 0.4200 0.4500 478,645 +0.01(+2.27%)
Jul 15, 2008 0.4400 0.4400 0.4200 0.4400 89,778 +0.00(+0.00%)
Jul 14, 2008 0.4400 0.4600 0.4400 0.4400 38,000 -0.03(-6.38%)
Jul 11, 2008 0.4700 0.4700 0.4400 0.4700 62,444 +0.02(+4.44%)
Jul 10, 2008 0.4500 0.4600 0.4350 0.4500 85,000 +0.01(+2.27%)
Jul 09, 2008 0.4400 0.4600 0.4400 0.4400 288,295 -0.01(-1.12%)
Jul 08, 2008 0.4450 0.4450 0.4100 0.4450 161,495 +0.03(+5.95%)
Jul 07, 2008 0.4200 0.4500 0.4200 0.4200 168,821 -0.02(-4.55%)
Jul 04, 2008 0.4400 0.4400 0.4200 0.4400 18,000 +0.00(+0.00%)
Jul 03, 2008 0.4400 0.4400 0.4200 0.4400 18,000 +0.01(+1.15%)
Jul 02, 2008 0.4350 0.4350 0.4300 0.4350 526,940 -0.02(-4.40%)
Jul 01, 2008 0.4550 0.4550 0.4450 0.4550 251,778 -0.01(-1.09%)
Jun 30, 2008 0.4600 0.4600 0.4400 0.4600 735,826 +0.01(+2.22%)
Jun 27, 2008 0.4500 0.4500 0.4350 0.4500 323,280 -0.01(-2.17%)
Jun 26, 2008 0.4600 0.4600 0.4500 0.4600 54,705 +0.00(+0.00%)
Jun 25, 2008 0.4600 0.4650 0.4600 0.4600 37,000 +0.01(+2.22%)
Jun 24, 2008 0.4500 0.4600 0.4500 0.4500 11,000 -0.01(-2.17%)
Jun 23, 2008 0.4800 0.4600 0.4600 0.4600 12,000 -0.02(-4.17%)
Jun 20, 2008 0.4800 0.4800 0.4600 0.4800 158,867 +0.00(+0.00%)
Jun 19, 2008 0.4800 0.4800 0.4800 0.4800 6,185 -0.01(-1.03%)
Jun 18, 2008 0.4850 0.5000 0.4800 0.4850 35,000 -0.02(-3.00%)
Jun 17, 2008 0.5000 0.5000 0.4700 0.5000 60,332 +0.03(+6.38%)
Jun 16, 2008 0.4700 0.4700 0.4700 0.4700 4,000 +0.00(+0.00%)
Jun 13, 2008 0.4700 0.4900 0.4650 0.4700 157,980 -0.01(-2.08%)
Jun 12, 2008 0.4800 0.4900 0.4750 0.4800 19,245 -0.01(-2.04%)
Jun 11, 2008 0.4900 0.4900 0.4700 0.4900 153,000 -0.01(-2.00%)
Jun 10, 2008 0.5000 0.5000 0.5000 0.5000 1,000 -0.01(-1.96%)
Jun 09, 2008 0.5100 0.5100 0.5100 0.5100 12,300 +0.00(+0.00%)
Jun 06, 2008 0.5100 0.5100 0.5100 0.5100 17,482 +0.00(+0.00%)
Jun 05, 2008 0.5100 0.5100 0.5000 0.5100 112,142 +0.03(+6.25%)
Jun 04, 2008 0.4800 0.5100 0.4800 0.4800 125,517 -0.03(-5.88%)
Jun 03, 2008 0.5100 0.5100 0.4900 0.5100 6,000 -0.01(-1.92%)
Jun 02, 2008 0.5200 0.5200 0.5000 0.5200 43,210 +0.01(+0.97%)
May 30, 2008 0.5200 0.5200 0.5000 0.5150 391,129 -0.01(-0.96%)
May 29, 2008 0.5200 0.5200 0.5200 0.5200 17,000 +0.03(+6.12%)
May 28, 2008 0.4900 0.5100 0.4800 0.4900 418,615 -0.02(-3.92%)
May 27, 2008 0.4900 0.5100 0.4900 0.5100 8,435 +0.02(+4.08%)
May 26, 2008 0.4900 0.5100 0.4900 0.4900 26,000 +0.00(+0.00%)
May 23, 2008 0.4900 0.5100 0.4900 0.4900 26,000 -0.03(-5.77%)
May 22, 2008 0.5200 0.5200 0.5000 0.5200 49,025 -0.01(-1.89%)
May 21, 2008 0.5300 0.5300 0.5000 0.5300 23,205 +0.03(+6.00%)
May 20, 2008 0.5000 0.5300 0.5000 0.5000 37,420 -0.03(-5.66%)
May 19, 2008 0.5350 0.5300 0.5100 0.5300 9,750 -0.01(-0.93%)
May 16, 2008 0.5350 0.5350 0.5350 0.5350 2,830 +0.01(+0.94%)
May 15, 2008 0.5300 0.5350 0.5300 0.5300 2,000 +0.00(+0.00%)
May 14, 2008 0.5300 0.5300 0.5100 0.5300 23,273 +0.03(+6.00%)
May 13, 2008 0.5000 0.5000 0.5000 0.5000 6,200 +0.02(+4.17%)
May 12, 2008 0.4800 0.5100 0.4800 0.4800 147,650 -0.03(-5.88%)
May 09, 2008 0.5200 0.5100 0.4800 0.5100 37,500 -0.01(-1.92%)
May 08, 2008 0.5200 0.5200 0.5000 0.5200 39,179 +0.00(+0.00%)
May 07, 2008 0.5200 0.5200 0.5000 0.5200 102,355 +0.00(+0.00%)
May 06, 2008 0.5200 0.5300 0.5100 0.5200 127,155 -0.01(-1.89%)
May 05, 2008 0.5300 0.5300 0.5200 0.5300 68,861 +0.02(+3.92%)
May 02, 2008 0.5100 0.5200 0.5100 0.5100 43,020 +0.00(+0.00%)
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.