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

Bank of China Ltd (OP: BACHF )

0.4800 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 16, 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 29, 2014 0.4780 0.4780 0.4780 0 -0.00(-0.42%)
Aug 28, 2014 0.4600 0.4800 0.4600 0.4800 47,379 +0.00(+0.84%)
Aug 27, 2014 0.4556 0.4800 0.4556 0.4760 6,217 +0.01(+2.37%)
Aug 26, 2014 0.4732 0.4732 0.4650 0.4650 100,000 -0.01(-2.08%)
Aug 25, 2014 0.4749 0.4749 0.4749 0.4749 10,000 +0.01(+1.58%)
Aug 22, 2014 0.4800 0.4800 0.4675 62,214 -0.01(-2.60%)
Aug 21, 2014 0.4720 0.4800 0.4720 0.4800 29,123 +0.01(+1.05%)
Aug 20, 2014 0.4600 0.4750 0.4600 0.4750 16,624 +0.00(+0.00%)
Aug 19, 2014 0.4749 0.4750 0.4701 0.4750 11,215 -0.00(-0.63%)
Aug 18, 2014 0.4780 0.4780 0.4780 0.4780 16,737 -0.00(-0.42%)
Aug 15, 2014 0.4700 0.4800 0.4700 0.4800 22,116 +0.01(+2.13%)
Aug 14, 2014 0.4684 0.4684 0.4684 0.4700 23,312 -0.01(-2.97%)
Aug 13, 2014 0.4650 0.4890 0.4650 0.4844 12,661 +0.00(+0.92%)
Aug 12, 2014 0.4850 0.4850 0.4800 0.4800 22,948 +0.01(+1.59%)
Aug 11, 2014 0.4725 0.4725 0.4725 0.4725 250 +0.02(+3.85%)
Aug 08, 2014 0.3400 0.4800 0.2300 0.4550 4,698 -0.02(-3.34%)
Aug 07, 2014 0.4850 0.4850 0.4707 0.4707 16,464 +0.01(+2.55%)
Aug 06, 2014 0.4590 0.4590 0.4590 0.4590 8,519 -0.01(-1.71%)
Aug 05, 2014 0.4735 0.4850 0.4670 0.4670 29,685 +0.01(+1.08%)
Aug 04, 2014 0.4618 0.4890 0.4618 0.4620 45,790 -0.02(-3.75%)
Aug 01, 2014 0.4600 0.4850 0.4600 0.4800 48,886 -0.01(-2.04%)
Jul 30, 2014 0.4900 0.4900 0.4900 0 +0.01(+1.03%)
Jul 29, 2014 0.4802 0.4900 0.4802 0.4850 104,926 +0.02(+4.30%)
Jul 28, 2014 0.4670 0.4830 0.4650 0.4650 45,540 +0.00(+0.04%)
Jul 25, 2014 0.4648 0.4648 0.4648 0.4648 8,250 +0.01(+1.75%)
Jul 24, 2014 0.4630 0.4670 0.4550 0.4568 51,547 -0.01(-1.47%)
Jul 23, 2014 0.4636 0.4636 0.4510 0.4636 31,194 +0.02(+3.44%)
Jul 22, 2014 0.4482 0.4482 0.4482 0.4482 1,000 +0.01(+1.86%)
Jul 21, 2014 0.4637 0.4637 0.4400 0.4400 44,422 -0.03(-5.78%)
Jul 18, 2014 0.4564 0.4670 0.4405 0.4670 24,511 +0.01(+2.64%)
Jul 17, 2014 0.4405 0.4550 0.4405 0.4550 51,766 -0.01(-1.09%)
Jul 16, 2014 0.4600 0.4600 0.4600 0.4600 12,288 +0.00(+0.00%)
Jul 15, 2014 0.4678 0.4678 0.4410 0.4600 33,602 -0.01(-1.08%)
Jul 14, 2014 0.4650 0.4650 0.4650 0.4650 38,150 +0.01(+1.09%)
Jul 11, 2014 0.4600 0.4600 0.4600 0.4600 3,182 +0.01(+2.00%)
Jul 10, 2014 0.4510 0.4510 0.4510 0.4510 574,499 -0.01(-2.76%)
Jul 09, 2014 0.4638 0.4638 0.4638 0.4638 24,387 -0.00(-0.04%)
Jul 08, 2014 0.4617 0.4640 0.4617 0.4640 60,779 -0.01(-1.28%)
Jul 07, 2014 0.4500 0.4700 0.4500 0.4700 23,263 +0.00(+0.00%)
Jul 03, 2014 0.4700 0.4700 0.4700 0 +0.02(+4.91%)
Jul 02, 2014 0.4480 0.4480 0.4480 0.4480 1,001 -0.00(-0.88%)
Jul 01, 2014 0.4351 0.4600 0.4351 0.4520 17,942 +0.02(+3.91%)
Jun 30, 2014 0.4350 0.4600 0.4350 0.4350 80,294 -0.03(-6.19%)
Jun 27, 2014 0.4501 0.4637 0.4501 0.4637 57,315 +0.02(+5.39%)
Jun 26, 2014 0.4410 0.4500 0.4354 0.4400 313,903 +0.02(+4.76%)
Jun 25, 2014 0.4540 0.4540 0.4200 0.4200 33,294 -0.02(-4.55%)
Jun 24, 2014 0.4300 0.4500 0.4300 0.4400 128,185 -0.01(-1.61%)
Jun 23, 2014 0.4400 0.4490 0.4400 0.4472 18,510 -0.00(-0.62%)
Jun 20, 2014 0.4500 0.4500 0.4380 0.4500 17,207 -0.01(-1.68%)
Jun 19, 2014 0.4650 0.4650 0.4577 0.4577 30,923 -0.02(-4.65%)
Jun 18, 2014 0.4730 0.4800 0.4713 0.4800 149,007 +0.01(+2.13%)
Jun 17, 2014 0.4700 0.4840 0.4700 0.4700 103,486 -0.00(-0.11%)
Jun 13, 2014 0.4705 0.4705 0.4705 0 -0.01(-2.99%)
Jun 12, 2014 0.4700 0.4880 0.4700 0.4850 37,390 +0.00(+0.00%)
Jun 11, 2014 0.4900 0.4900 0.4650 0.4850 565,299 +0.00(+0.21%)
Jun 10, 2014 0.4800 0.4840 0.4799 0.4840 45,631 +0.00(+0.83%)
Jun 06, 2014 0.4715 0.4800 0.4600 0.4800 172,466 -0.00(-0.41%)
Jun 05, 2014 0.4818 0.4820 0.4761 0.4820 54,401 +0.01(+1.47%)
Jun 04, 2014 0.4790 0.4790 0.4750 0.4750 9,277 -0.00(-0.84%)
Jun 03, 2014 0.4762 0.4790 0.4762 0.4790 35,975 -0.00(-0.33%)
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.