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

Bank of China Ltd (OP: BACHF )

0.4600 UNCHANGED
Streaming Delayed Price Updated: 2:08 PM EDT, May 9, 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 (%)
Aug 31, 2011 0.4100 0.4100 0.4100 0.4100 10,000 -0.01(-2.15%)
Aug 30, 2011 0.4190 0.4190 0.4190 0.4190 15,000 +0.02(+5.54%)
Aug 29, 2011 0.3850 0.3970 0.3850 0.3970 28,513 +0.02(+4.20%)
Aug 26, 2011 0.3950 0.3950 0.3810 0.3810 16,825 -0.01(-1.30%)
Aug 25, 2011 0.3860 0.3860 0.3860 0.3860 20,000 -0.01(-3.50%)
Aug 23, 2011 0.4000 0.4000 0.4000 0 +0.01(+1.27%)
Aug 22, 2011 0.3900 0.4000 0.3900 0.3950 978,424 +0.01(+1.28%)
Aug 18, 2011 0.3900 0.3900 0.3900 0 -0.02(-4.41%)
Aug 16, 2011 0.4080 0.4080 0.4080 0 -0.00(-0.49%)
Aug 15, 2011 0.4100 0.4100 0.4100 0.4100 5,000 +0.01(+2.50%)
Aug 12, 2011 0.4000 0.4000 0.4000 0.4000 2,000 +0.03(+6.67%)
Aug 11, 2011 0.3750 0.3750 0.3750 0.3750 10,000 +0.00(+0.00%)
Aug 10, 2011 0.3950 0.3950 0.3750 0.3750 70,100 -0.02(-3.85%)
Aug 09, 2011 0.3800 0.4000 0.3800 0.3900 1,135,324 +0.00(+0.00%)
Aug 08, 2011 0.4250 0.4250 0.3900 0.3900 46,900 -0.04(-10.34%)
Aug 05, 2011 0.4350 0.4350 0.4350 0.4350 17,900 -0.01(-1.14%)
Aug 04, 2011 0.4300 0.4400 0.4200 0.4400 44,400 -0.01(-2.22%)
Aug 03, 2011 0.4500 0.4500 0.4500 0.4500 27,000 +0.00(+0.00%)
Aug 02, 2011 0.4530 0.4530 0.4500 0.4500 4,500 -0.02(-3.23%)
Aug 01, 2011 0.4550 0.4700 0.4550 0.4650 140,569 +0.01(+2.42%)
Jul 28, 2011 0.4540 0.4540 0.4540 0 -0.00(-0.22%)
Jul 27, 2011 0.4550 0.4550 0.4550 0.4550 3,000 +0.00(+0.00%)
Jul 26, 2011 0.4550 0.4550 0.4550 0.4550 1,000 -0.01(-3.19%)
Jul 25, 2011 0.4450 0.4700 0.4400 0.4700 5,200 +0.02(+5.62%)
Jul 22, 2011 0.4450 0.4450 0.4450 0.4450 27,049 -0.01(-2.20%)
Jul 20, 2011 0.4550 0.4550 0.4550 0.4550 0 -0.01(-1.09%)
Jul 19, 2011 0.4600 0.4600 0.4600 0.4600 41,100 +0.01(+2.22%)
Jul 18, 2011 0.4650 0.4650 0.4500 0.4500 10,370 -0.01(-2.17%)
Jul 15, 2011 0.4650 0.4650 0.4600 0.4600 6,100 +0.01(+2.22%)
Jul 14, 2011 0.4500 0.4600 0.4500 0.4500 33,634 -0.01(-2.17%)
Jul 13, 2011 0.4500 0.4610 0.4500 0.4600 107,500 +0.00(+0.00%)
Jul 12, 2011 0.4490 0.4650 0.4490 0.4600 54,500 +0.00(+0.00%)
Jul 11, 2011 0.4600 0.4600 0.4600 0.4600 959,000 -0.02(-4.17%)
Jul 08, 2011 0.4890 0.4890 0.4800 0.4800 560,000 -0.01(-1.03%)
Jul 07, 2011 0.4680 0.4850 0.4680 0.4850 772,000 +0.01(+1.89%)
Jul 06, 2011 0.4750 0.4760 0.4700 0.4760 1,152,200 -0.00(-0.21%)
Jul 05, 2011 0.4800 0.4800 0.4700 0.4770 200,000 -0.02(-4.60%)
Jul 01, 2011 0.5000 0.5000 0.5000 0.5000 2,000 +0.02(+4.17%)
Jun 30, 2011 0.4800 0.4800 0.4800 0.4800 22,206 +0.00(+0.00%)
Jun 29, 2011 0.4800 0.4800 0.4800 0.4800 22,500 -0.01(-1.03%)
Jun 28, 2011 0.4850 0.4865 0.4850 0.4850 91,170 -0.02(-3.00%)
Jun 27, 2011 0.4800 0.5000 0.4800 0.5000 3,000 +0.02(+4.17%)
Jun 22, 2011 0.4800 0.4800 0.4800 0 -0.01(-2.04%)
Jun 21, 2011 0.4950 0.4950 0.4900 0.4900 12,035 -0.01(-1.01%)
Jun 20, 2011 0.4800 0.4950 0.4800 0.4950 18,395 +0.02(+3.13%)
Jun 17, 2011 0.4800 0.4800 0.4800 0.4800 111,000 +0.00(+0.00%)
Jun 16, 2011 0.4800 0.4800 0.4800 0.4800 34,845 -0.01(-2.04%)
Jun 15, 2011 0.5100 0.5100 0.4900 0.4900 110,100 -0.01(-2.00%)
Jun 13, 2011 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Jun 10, 2011 0.4950 0.5100 0.4950 0.5100 50,100 +0.00(+0.00%)
Jun 09, 2011 0.5100 0.5100 0.5100 0.5100 25,000 +0.00(+0.00%)
Jun 07, 2011 0.5100 0.5100 0.5100 70,900 -0.02(-2.86%)
Jun 06, 2011 0.5250 0.5250 0.5250 0.5250 1,924 +0.01(+0.96%)
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.