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

Bank of China Ltd (OP: BACHF )

0.4625 +0.0025 (+0.54%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 13, 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 30, 2009 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Jul 29, 2009 0.5050 0.5100 0.5000 0.5100 58,366 +0.01(+0.99%)
Jul 28, 2009 0.5000 0.5150 0.5000 0.5050 335,858 +0.02(+3.06%)
Jul 27, 2009 0.5100 0.5100 0.4900 0.4900 44,994 +0.00(+0.00%)
Jul 24, 2009 0.4900 0.5050 0.4900 0.4900 215,818 +0.01(+2.08%)
Jul 23, 2009 0.4800 0.5000 0.4800 0.4800 172,353 +0.01(+2.13%)
Jul 22, 2009 0.4850 0.4850 0.4700 0.4700 62,175 -0.02(-3.09%)
Jul 21, 2009 0.4850 0.4850 0.4700 0.4850 221,940 +0.02(+3.19%)
Jul 20, 2009 0.4700 0.4700 0.4700 0.4700 16,000 +0.01(+2.17%)
Jul 17, 2009 0.4750 0.4750 0.4600 0.4600 3,000 -0.01(-2.13%)
Jul 16, 2009 0.4700 0.4700 0.4500 0.4700 110,300 +0.00(+0.00%)
Jul 15, 2009 0.4500 0.4700 0.4500 0.4700 9,471 +0.01(+2.17%)
Jul 14, 2009 0.4500 0.4700 0.4500 0.4600 370,710 +0.01(+1.10%)
Jul 13, 2009 0.4550 0.4550 0.4550 0.4550 7,000 +0.01(+1.11%)
Jul 10, 2009 0.4500 0.4500 0.4500 0.4500 16,830 -0.01(-2.17%)
Jul 09, 2009 0.4500 0.4700 0.4500 0.4600 162,200 +0.01(+2.22%)
Jul 08, 2009 0.4700 0.4700 0.4500 0.4500 20,750 -0.03(-6.25%)
Jul 06, 2009 0.4800 0.4800 0.4800 0 -0.01(-2.04%)
Jul 02, 2009 0.4900 0.4900 0.4700 0.4900 26,350 +0.01(+2.08%)
Jul 01, 2009 0.4850 0.4850 0.4600 0.4800 24,569 +0.01(+3.23%)
Jun 29, 2009 0.4650 0.4650 0.4650 15,539 +0.01(+1.09%)
Jun 26, 2009 0.4600 0.4600 0.4600 0.4600 20,635 +0.00(+0.00%)
Jun 25, 2009 0.4600 0.4600 0.4600 0.4600 25,800 +0.00(+0.00%)
Jun 24, 2009 0.4600 0.4600 0.4600 0.4600 10,436 +0.02(+4.55%)
Jun 23, 2009 0.4400 0.4550 0.4400 0.4400 22,760 -0.03(-6.38%)
Jun 22, 2009 0.4500 0.4700 0.4500 0.4700 25,600 +0.01(+2.17%)
Jun 19, 2009 0.4450 0.4700 0.4400 0.4600 78,600 -0.01(-1.08%)
Jun 18, 2009 0.4650 0.4650 0.4400 0.4650 54,500 -0.00(-1.06%)
Jun 17, 2009 0.5000 0.5000 0.4700 0.4700 13,100 -0.02(-4.08%)
Jun 16, 2009 0.4700 0.4900 0.4700 0.4900 32,680 +0.02(+4.26%)
Jun 15, 2009 0.4650 0.4900 0.4650 0.4700 27,400 -0.02(-4.08%)
Jun 12, 2009 0.4950 0.5000 0.4800 0.4900 124,200 +0.00(+0.00%)
Jun 11, 2009 0.5000 0.5000 0.4800 0.4900 105,650 +0.00(+0.00%)
Jun 10, 2009 0.5000 0.5000 0.4800 0.4900 103,022 +0.03(+6.52%)
Jun 09, 2009 0.4600 0.4600 0.4400 0.4600 306,000 +0.00(+0.00%)
Jun 08, 2009 0.4600 0.4600 0.4400 0.4600 39,700 +0.02(+3.37%)
Jun 05, 2009 0.4600 0.4600 0.4450 0.4450 15,583 -0.01(-1.11%)
Jun 04, 2009 0.4600 0.4600 0.4400 0.4500 34,800 -0.01(-1.10%)
Jun 03, 2009 0.4400 0.4550 0.4400 0.4550 103,700 +0.03(+5.81%)
Jun 02, 2009 0.4500 0.4500 0.4300 0.4300 36,808 -0.03(-6.52%)
Jun 01, 2009 0.4600 0.4600 0.4600 0.4600 113,000 +0.01(+2.22%)
May 29, 2009 0.4400 0.4600 0.4400 0.4500 1,098,600 +0.04(+9.76%)
May 28, 2009 0.4300 0.4300 0.4100 0.4100 60,000 -0.01(-2.38%)
May 27, 2009 0.4200 0.4200 0.4000 0.4200 32,950 +0.03(+7.69%)
May 26, 2009 0.3900 0.3900 0.3900 0.3900 14,500 +0.02(+5.41%)
May 22, 2009 0.3900 0.3900 0.3600 0.3700 45,384 -0.02(-5.13%)
May 21, 2009 0.3900 0.3900 0.3900 0.3900 66,000 +0.00(+0.00%)
May 20, 2009 0.3900 0.3900 0.3800 0.3900 21,100 +0.00(+0.00%)
May 19, 2009 0.3900 0.3900 0.3700 0.3900 52,886 +0.01(+1.30%)
May 18, 2009 0.3900 0.3900 0.3700 0.3850 71,700 +0.01(+1.32%)
May 15, 2009 0.3800 0.3800 0.3800 0.3800 1,000 +0.00(+0.00%)
May 14, 2009 0.3600 0.3800 0.3600 0.3800 15,700 -0.01(-2.56%)
May 13, 2009 0.3900 0.3900 0.3900 0.3900 70,432 +0.00(+0.00%)
May 12, 2009 0.3900 0.3900 0.3900 0.3900 16,489 +0.03(+6.85%)
May 11, 2009 0.3800 0.3800 0.3600 0.3650 108,360 -0.04(-8.75%)
May 08, 2009 0.3900 0.4000 0.3800 0.4000 160,100 +0.02(+3.90%)
May 07, 2009 0.4000 0.4000 0.3800 0.3850 31,360 -0.02(-3.75%)
May 06, 2009 0.3950 0.4000 0.3700 0.4000 114,320 +0.01(+2.56%)
May 05, 2009 0.3900 0.3900 0.3800 0.3900 26,685 +0.01(+2.63%)
May 04, 2009 0.3750 0.3950 0.3750 0.3800 61,100 +0.02(+4.11%)
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.