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

Bank of China Ltd (OP: BACHF )

0.4902 -0.0198 (-3.88%)
Streaming Delayed Price Updated: 1:25 PM EDT, May 21, 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 (%)
Sep 28, 2007 0.5300 0.5500 0.5210 0.5300 2,138,875 +0.00(+0.00%)
Sep 27, 2007 0.5300 0.5350 0.5100 0.5300 84,500 +0.00(+0.00%)
Sep 26, 2007 0.4800 0.5300 0.5300 0.5300 31,010 +0.05(+10.42%)
Sep 25, 2007 0.4800 0.5300 0.4800 0.4800 41,250 -0.06(-10.28%)
Sep 24, 2007 0.5350 0.5350 0.5200 0.5350 48,000 +0.02(+2.88%)
Sep 21, 2007 0.5200 0.5200 0.5000 0.5200 90,940 +0.00(+0.00%)
Sep 20, 2007 0.5200 0.5200 0.5200 0.5200 19,027 +0.01(+0.97%)
Sep 19, 2007 0.5150 0.5150 0.4900 0.5150 356,800 +0.01(+1.98%)
Sep 18, 2007 0.5100 0.5050 0.5000 0.5050 18,400 -0.01(-0.98%)
Sep 17, 2007 0.5100 0.5100 0.4900 0.5100 83,000 +0.02(+4.08%)
Sep 14, 2007 0.4900 0.5100 0.4900 0.4900 6,953 +0.00(+0.00%)
Sep 13, 2007 0.4900 0.5000 0.4900 0.4900 52,235 -0.02(-3.92%)
Sep 12, 2007 0.5100 0.5100 0.5100 0.5100 34,600 +0.00(+0.00%)
Sep 11, 2007 0.5100 0.5100 0.4900 0.5100 78,000 +0.00(+0.00%)
Sep 10, 2007 0.5100 0.5100 0.4900 0.5100 38,700 +0.00(+0.00%)
Sep 07, 2007 0.5100 0.5200 0.5000 0.5100 209,900 -0.01(-1.92%)
Sep 06, 2007 0.5100 0.5200 0.5000 0.5200 127,200 +0.01(+1.96%)
Sep 05, 2007 0.5100 0.5100 0.5100 0.5100 76,461 -0.01(-1.92%)
Sep 04, 2007 0.5200 0.5200 0.4900 0.5200 164,686 -0.01(-1.89%)
Aug 31, 2007 0.5300 0.5300 0.4994 0.5300 21,400 +0.03(+6.00%)
Aug 30, 2007 0.5000 0.5100 0.4900 0.5000 40,500 +0.01(+2.04%)
Aug 29, 2007 0.4900 0.5100 0.4900 0.4900 371,360 +0.00(+0.00%)
Aug 28, 2007 0.4900 0.5100 0.4900 0.4900 69,100 -0.04(-6.67%)
Aug 27, 2007 0.5250 0.5300 0.5150 0.5250 40,571 +0.03(+5.00%)
Aug 24, 2007 0.5200 0.5200 0.4900 0.5000 447,685 -0.02(-3.85%)
Aug 23, 2007 0.5200 0.5400 0.4850 0.5200 377,200 -0.03(-5.45%)
Aug 22, 2007 0.5500 0.5900 0.5100 0.5500 2,098,576 +0.07(+13.40%)
Aug 21, 2007 0.4850 0.5100 0.4850 0.4850 62,650 -0.01(-1.02%)
Aug 20, 2007 0.4900 0.5000 0.4800 0.4900 100,855 +0.05(+11.36%)
Aug 17, 2007 0.4400 0.4400 0.4300 0.4400 194,000 +0.00(+0.00%)
Aug 16, 2007 0.4400 0.4750 0.4350 0.4400 180,000 -0.03(-6.38%)
Aug 15, 2007 0.4700 0.4700 0.4700 0.4700 1,000 -0.02(-4.08%)
Aug 14, 2007 0.4900 0.5000 0.4700 0.4900 39,000 +0.00(+0.00%)
Aug 13, 2007 0.4900 0.4950 0.4700 0.4900 27,670 +0.01(+2.08%)
Aug 10, 2007 0.4800 0.5000 0.4700 0.4800 33,400 -0.03(-5.88%)
Aug 09, 2007 0.5100 0.5100 0.5000 0.5100 24,000 -0.01(-0.97%)
Aug 08, 2007 0.5150 0.5150 0.4850 0.5150 58,200 +0.03(+5.10%)
Aug 07, 2007 0.4900 0.4950 0.4700 0.4900 24,000 +0.00(+0.00%)
Aug 06, 2007 0.4900 0.4900 0.4900 0.4900 51,000 -0.02(-3.92%)
Aug 03, 2007 0.5100 0.5100 0.4850 0.5100 19,671 -0.01(-1.92%)
Aug 02, 2007 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Aug 01, 2007 0.5200 0.5200 0.5100 0.5200 110,000 -0.01(-1.89%)
Jul 31, 2007 0.5300 0.5400 0.5250 0.5300 259,100 +0.00(+0.00%)
Jul 30, 2007 0.5300 0.5300 0.5138 0.5300 81,200 +0.01(+0.95%)
Jul 27, 2007 0.5300 0.5250 0.5178 0.5250 303,000 -0.01(-0.94%)
Jul 26, 2007 0.5300 0.5400 0.5200 0.5300 39,500 -0.02(-2.75%)
Jul 25, 2007 0.5450 0.5450 0.5300 0.5450 291,000 -0.01(-0.91%)
Jul 24, 2007 0.5500 0.5500 0.5200 0.5500 68,660 -0.01(-0.90%)
Jul 23, 2007 0.5550 0.5550 0.5300 0.5550 57,000 +0.01(+1.83%)
Jul 20, 2007 0.5450 0.5450 0.5200 0.5450 17,000 +0.02(+2.83%)
Jul 19, 2007 0.5300 0.5300 0.5300 0.5300 2,000 +0.00(+0.00%)
Jul 18, 2007 0.5400 0.5300 0.5200 0.5300 23,000 -0.01(-1.85%)
Jul 17, 2007 0.5400 0.5400 0.5300 0.5400 257,540 +0.01(+1.89%)
Jul 16, 2007 0.5500 0.5300 0.5200 0.5300 54,860 -0.02(-3.64%)
Jul 13, 2007 0.5300 0.5500 0.5300 0.5500 52,500 +0.02(+3.77%)
Jul 12, 2007 0.5600 0.5614 0.5300 0.5300 159,650 -0.03(-5.36%)
Jul 11, 2007 0.5600 0.5600 0.5500 0.5600 69,560 +0.00(+0.00%)
Jul 10, 2007 0.5600 0.5700 0.5500 0.5600 231,210 +0.03(+5.66%)
Jul 09, 2007 0.5300 0.5300 0.5100 0.5300 102,005 +0.03(+6.00%)
Jul 06, 2007 0.5000 0.5150 0.5000 0.5000 28,350 +0.01(+2.04%)
Jul 05, 2007 0.4900 0.4900 0.4900 0.4900 4,000 +0.00(+0.00%)
Jul 03, 2007 0.4900 0.4900 0.4900 0.4900 4,000 -0.01(-2.00%)
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.