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 UNCHANGED
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 (%)
Nov 30, 2018 0.4450 0.4450 0.4450 12 +0.00(+0.00%)
Nov 28, 2018 0.4450 0.4450 0.4450 0 +0.03(+5.95%)
Nov 27, 2018 0.4200 0.4200 0.4200 0.4200 47,426 +0.00(+0.00%)
Nov 20, 2018 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Nov 14, 2018 0.4200 0.4200 0.4200 0 -0.00(-0.47%)
Nov 13, 2018 0.4220 0.4220 0.4220 0 -0.01(-1.63%)
Nov 09, 2018 0.4290 0.4290 0.4290 0 -0.01(-2.50%)
Nov 08, 2018 0.4400 0.4400 0.4400 0.4400 300 +0.00(+0.92%)
Nov 07, 2018 0.4360 0.4360 0.4360 0.4360 12,000 +0.01(+1.40%)
Nov 06, 2018 0.4300 0.4300 0.4300 0.4300 200 -0.01(-1.26%)
Nov 05, 2018 0.4250 0.4355 0.4250 0.4355 6,509 -0.01(-1.91%)
Nov 02, 2018 0.4500 0.4500 0.4400 0.4440 23,800 +0.03(+6.99%)
Nov 01, 2018 0.4400 0.4400 0.4150 0.4150 96,504 -0.02(-4.60%)
Oct 31, 2018 0.4450 0.4450 0.4350 0.4350 677 +0.03(+6.10%)
Oct 30, 2018 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Oct 29, 2018 0.4200 0.4200 0.4100 0.4100 3,280 -0.02(-3.53%)
Oct 26, 2018 0.4250 0.4250 0.4250 0.4250 200 +0.00(+0.59%)
Oct 25, 2018 0.4225 0.4225 0.4225 0.4225 51,200 +0.01(+1.81%)
Oct 24, 2018 0.4250 0.4250 0.4150 0.4150 220,000 -0.01(-1.19%)
Oct 23, 2018 0.4150 0.4200 0.4150 0.4200 14,500 +0.00(+0.00%)
Oct 22, 2018 0.4200 0.4200 0.4200 0.4200 5,000 +0.01(+2.44%)
Oct 19, 2018 0.4100 0.4100 0.4100 0.4100 10,000 -0.01(-1.51%)
Oct 18, 2018 0.4200 0.4200 0.4163 1,533 -0.00(-0.88%)
Oct 17, 2018 0.4200 0.4200 0.4200 0.4200 240 +0.00(+0.00%)
Oct 16, 2018 0.4200 0.4200 0.4200 0.4200 4,000 -0.01(-1.22%)
Oct 15, 2018 0.4252 0.4252 0.4252 1 +0.00(+0.00%)
Oct 12, 2018 0.4150 0.4252 0.4150 0.4252 58,000 +0.02(+3.71%)
Oct 11, 2018 0.4100 0.4130 0.4100 0.4100 23,597 -0.01(-1.20%)
Oct 10, 2018 0.4100 0.4150 0.4100 0.4150 231,960 -0.01(-2.35%)
Oct 09, 2018 0.4250 0.4350 0.4250 0.4250 146,366 +0.01(+2.53%)
Oct 08, 2018 0.4000 0.4250 0.4000 0.4145 487,147 -0.01(-1.31%)
Oct 05, 2018 0.4200 0.4240 0.4200 0.4200 39,800 -0.01(-2.33%)
Oct 04, 2018 0.4300 0.4300 0.4300 0.4300 24,840 -0.01(-2.38%)
Oct 03, 2018 0.4405 0.4405 0.4405 0 +0.00(+0.00%)
Oct 02, 2018 0.4405 0.4405 0.4405 0.4405 2,000 +0.01(+2.44%)
Oct 01, 2018 0.4300 0.4300 0.4300 0.4300 2,000 -0.02(-4.44%)
Sep 28, 2018 0.4500 0.4500 0.4500 0.4500 100 -0.00(-1.08%)
Sep 26, 2018 0.4549 0.4549 0.4549 0 +0.02(+4.57%)
Sep 25, 2018 0.4350 0.4350 0.4350 0.4350 1,550 +0.02(+4.82%)
Sep 24, 2018 0.4150 0.4150 0.4150 0.4150 35,000 -0.02(-4.60%)
Sep 21, 2018 0.4400 0.4400 0.4350 0.4350 200 -0.00(-0.23%)
Sep 20, 2018 0.4500 0.4500 0.4360 0.4360 5,500 -0.01(-2.02%)
Sep 19, 2018 0.4250 0.4450 0.4250 0.4450 3,411 +0.02(+5.50%)
Sep 18, 2018 0.4050 0.4218 0.4050 0.4218 41,000 +0.00(+0.19%)
Sep 17, 2018 0.4200 0.4210 0.4200 0.4210 3,500 +0.00(+0.24%)
Sep 14, 2018 0.4200 0.4280 0.4200 0.4200 6,200 -0.02(-4.55%)
Sep 13, 2018 0.4320 0.4400 0.4320 0.4400 57,674 +0.01(+1.76%)
Sep 12, 2018 0.4250 0.4324 0.4250 0.4324 14,500 +0.00(+0.56%)
Sep 11, 2018 0.4300 0.4300 0.4300 0.4300 27,500 +0.01(+1.18%)
Sep 10, 2018 0.4310 0.4310 0.4250 0.4250 12,701 -0.01(-1.39%)
Sep 07, 2018 0.4300 0.4400 0.4300 0.4310 16,600 +0.00(+0.23%)
Sep 06, 2018 0.4400 0.4400 0.4300 0.4300 27,494 -0.02(-4.44%)
Sep 05, 2018 0.4500 0.4500 0.4500 0.4500 26,900 -0.02(-3.23%)
Sep 04, 2018 0.4650 0.4650 0.4650 58 +0.00(+0.00%)
Aug 30, 2018 0.4650 0.4650 0.4650 0 +0.04(+8.14%)
Aug 29, 2018 0.4300 0.4327 0.4300 0.4300 8,847 -0.02(-4.44%)
Aug 28, 2018 0.4700 0.4700 0.4500 0.4500 7,510 -0.02(-4.26%)
Aug 27, 2018 0.4700 0.4700 0.4700 0.4700 1,000 +0.01(+2.96%)
Aug 24, 2018 0.4560 0.4600 0.4550 0.4565 113,500 +0.01(+2.58%)
Aug 23, 2018 0.4459 0.4510 0.4450 0.4450 6,000 +0.01(+1.14%)
Aug 22, 2018 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Aug 21, 2018 0.4400 0.4400 0.4400 0.4400 8,170 -0.00(-1.01%)
Aug 20, 2018 0.4275 0.4450 0.4275 0.4445 16,600 -0.01(-1.22%)
Aug 17, 2018 0.4250 0.4500 0.4250 0.4500 20,300 +0.00(+0.00%)
Aug 16, 2018 0.4300 0.4500 0.4300 0.4500 159,139 +0.01(+1.35%)
Aug 15, 2018 0.4200 0.4500 0.4200 0.4440 50,280 -0.02(-3.48%)
Aug 14, 2018 0.4500 0.4600 0.4500 0.4600 17,754 +0.01(+2.13%)
Aug 13, 2018 0.4700 0.4746 0.4504 0.4504 25,850 -0.00(-0.90%)
Aug 10, 2018 0.4500 0.4545 0.4500 0.4545 1,000 +0.00(+1.00%)
Aug 09, 2018 0.4500 0.4600 0.4500 0.4500 22,615 -0.01(-1.12%)
Aug 08, 2018 0.4700 0.4700 0.4550 0.4551 455,753 -0.02(-4.19%)
Aug 07, 2018 0.4800 0.4800 0.4750 0.4750 7,249 +0.03(+6.74%)
Aug 06, 2018 0.4510 0.4510 0.4450 0.4450 1,000 -0.01(-2.41%)
Aug 03, 2018 0.4560 0.4560 0.4560 0.4560 4,000 +0.01(+1.33%)
Aug 02, 2018 0.4700 0.4700 0.4500 0.4500 283,854 -0.01(-2.17%)
Aug 01, 2018 0.4600 0.4600 0.4600 0.4600 2,593 +0.00(+0.00%)
Jul 31, 2018 75 +0.00(+0.00%)
Jul 30, 2018 0.4900 0.4900 0.4700 0.4700 17,385 +0.01(+1.95%)
Jul 26, 2018 0.4610 0.4610 0.4610 0 +0.01(+1.32%)
Jul 25, 2018 0.4552 0.4552 0.4550 0.4550 8,758 +0.00(+0.00%)
Jul 24, 2018 0.4800 0.4800 0.4550 0.4550 31,000 -0.01(-1.19%)
Jul 23, 2018 0.4600 0.4605 0.4600 0.4605 26,001 -0.00(-0.97%)
Jul 20, 2018 0.4590 0.4650 0.4590 0.4650 5,043 +0.01(+1.75%)
Jul 19, 2018 0.4501 0.4600 0.4501 0.4570 27,206 -0.00(-0.11%)
Jul 17, 2018 0.4575 0.4575 0.4575 25 -0.01(-2.66%)
Jul 16, 2018 0.4700 0.4700 0.4620 0.4700 4,500 +0.00(+0.00%)
Jul 13, 2018 0.4700 0.4700 0.4700 0.4700 343 +0.00(+0.00%)
Jul 12, 2018 0.4550 0.4700 0.4550 0.4700 11,000 +0.00(+0.00%)
Jul 11, 2018 0.4700 0.4700 0.4700 0.4700 62,919 +0.00(+0.00%)
Jul 10, 2018 0.4800 0.4800 0.4700 0.4700 8,302 -0.00(-0.74%)
Jul 06, 2018 0.4735 0.4735 0.4735 0 +0.01(+1.61%)
Jul 05, 2018 0.4800 0.4800 0.4600 0.4660 30,100 -0.03(-6.80%)
Jul 03, 2018 0.5000 0.5000 0.5000 0 -0.02(-3.85%)
Jul 02, 2018 0.5200 0.5200 0.5200 0.5200 1,675 +0.04(+8.33%)
Jun 28, 2018 0.4800 0.4800 0.4800 0 -0.02(-3.03%)
Jun 27, 2018 0.4890 0.4950 0.4848 0.4950 18,298 -0.01(-1.00%)
Jun 26, 2018 0.4950 0.5000 0.4800 0.5000 24,083 +0.01(+1.52%)
Jun 25, 2018 0.4925 0.4925 0.4925 0.4925 10,000 -0.01(-1.50%)
Jun 22, 2018 0.5030 0.5030 0.5000 0.5000 16,970 +0.01(+2.04%)
Jun 21, 2018 0.5000 0.5010 0.4900 0.4900 48,250 -0.02(-3.90%)
Jun 20, 2018 0.5000 0.5099 0.5000 0.5099 35,000 -0.00(-0.02%)
Jun 19, 2018 0.5100 0.5130 0.5000 0.5100 171,900 -0.01(-1.45%)
Jun 15, 2018 0.5175 0.5175 0.5175 0 -0.01(-1.99%)
Jun 14, 2018 0.5300 0.5300 0.5280 0.5280 66,369 -0.01(-1.31%)
Jun 13, 2018 0.5400 0.5400 0.5350 0.5350 20,000 -0.01(-0.93%)
Jun 12, 2018 0.5350 0.5400 0.5350 0.5400 17,501 -0.01(-0.92%)
Jun 11, 2018 0.5500 0.5500 0.5300 0.5450 8,772 +0.02(+2.83%)
Jun 08, 2018 0.5300 0.5318 0.5300 0.5300 39,391 -0.01(-1.85%)
Jun 07, 2018 0.5470 0.5500 0.5388 0.5400 234,502 -0.01(-1.19%)
Jun 06, 2018 0.5550 0.5550 0.5362 0.5465 184,214 +0.00(+0.28%)
Jun 05, 2018 0.5325 0.5450 0.5325 0.5450 1,952 +0.01(+0.93%)
Jun 04, 2018 0.5100 0.5400 0.5100 0.5400 5,500 +0.02(+3.85%)
Jun 01, 2018 0.5300 0.5300 0.5200 0.5200 4,523 -0.01(-1.89%)
May 31, 2018 0.5250 0.5300 0.5200 0.5300 7,000 +0.01(+0.98%)
May 30, 2018 0.5199 0.5249 0.5199 0.5249 1,104,687 -0.00(-0.41%)
May 29, 2018 0.5350 0.5350 0.5270 0.5270 54,185 -0.01(-1.50%)
May 25, 2018 0.5350 0.5350 0.5350 0 +0.01(+0.94%)
May 24, 2018 0.5400 0.5400 0.5292 0.5300 841,852 +0.01(+1.05%)
May 23, 2018 0.5406 0.5406 0.5245 0.5245 104,000 -0.02(-2.98%)
May 22, 2018 0.5500 0.5550 0.5406 0.5406 55,500 +0.00(+0.00%)
May 21, 2018 0.5300 0.5500 0.5300 0.5406 9,085 +0.02(+3.96%)
May 17, 2018 0.5200 0.5200 0.5200 0 -0.02(-3.72%)
May 16, 2018 0.5300 0.5401 0.5300 0.5401 1,050 +0.00(+0.48%)
May 15, 2018 0.5435 0.5435 0.5375 0.5375 2,409 -0.01(-2.27%)
May 14, 2018 0.5525 0.5525 0.5400 0.5500 11,200 +0.02(+4.27%)
May 11, 2018 0.5275 0.5275 0.5275 0.5275 4,472 +0.01(+0.96%)
May 09, 2018 0.5225 0.5225 0.5225 0 +0.01(+2.45%)
May 07, 2018 0.5100 0.5100 0.5100 0 -0.02(-3.77%)
May 03, 2018 0.5300 0.5300 0.5300 0 -0.01(-2.21%)
May 01, 2018 0.5420 0.5420 0.5420 0 -0.00(-0.50%)
Apr 26, 2018 0.5447 0.5447 0.5447 0 +0.01(+2.11%)
Apr 25, 2018 0.5400 0.5400 0.5335 0.5335 5,001 -0.01(-2.11%)
Apr 24, 2018 0.5450 0.5450 0.5450 0.5450 7,000 +0.01(+1.89%)
Apr 23, 2018 0.5300 0.5349 0.5300 0.5349 2,200 +0.00(+0.17%)
Apr 20, 2018 0.5340 0.5340 0.5340 0.5340 1,000 -0.01(-1.11%)
Apr 19, 2018 0.5400 0.5400 0.5400 0.5400 2,218,498 +0.00(+0.04%)
Apr 18, 2018 0.5398 0.5398 0.5398 0.5398 300 +0.01(+1.85%)
Apr 17, 2018 0.5200 0.5300 0.5200 0.5300 17,600 -0.02(-3.39%)
Apr 16, 2018 0.5486 0.5486 0.5486 0.5486 1,000 +0.01(+2.07%)
Apr 13, 2018 0.5450 0.5450 0.5375 0.5375 5,472 -0.01(-1.38%)
Apr 12, 2018 0.5350 0.5450 0.5350 0.5450 6,542 +0.03(+4.81%)
Apr 10, 2018 0.5200 0.5200 0.5200 0 -0.03(-4.59%)
Apr 09, 2018 0.5450 0.5450 0.5450 0.5450 5,000 +0.00(+0.00%)
Apr 05, 2018 0.5450 0.5450 0.5450 24,251 +0.01(+1.87%)
Apr 04, 2018 0.5204 0.5350 0.5204 0.5350 5,000 +0.01(+2.80%)
Apr 03, 2018 0.5204 0.5204 0.5204 0.5204 181 -0.02(-3.35%)
Apr 02, 2018 0.5385 0.5385 0.5385 0.5385 400 -0.01(-1.19%)
Mar 28, 2018 0.5450 0.5450 0.5450 0 +0.02(+2.83%)
Mar 27, 2018 0.5300 0.5300 0.5300 0.5300 510 -0.02(-2.75%)
Mar 26, 2018 0.5300 0.5450 0.5200 0.5450 13,000 +0.01(+1.68%)
Mar 23, 2018 0.5440 0.5440 0.5200 0.5360 25,015 -0.01(-1.65%)
Mar 22, 2018 0.5410 0.5450 0.5410 0.5450 3,044 +0.01(+1.87%)
Mar 21, 2018 0.5440 0.5440 0.5350 0.5350 15,000 -0.01(-0.93%)
Mar 20, 2018 0.5450 0.5450 0.5400 0.5400 49,832 -0.01(-1.82%)
Mar 19, 2018 0.5525 0.5525 0.5500 0.5500 5,000 -0.01(-2.65%)
Mar 16, 2018 0.5630 0.5650 0.5630 0.5650 462 +0.01(+2.73%)
Mar 14, 2018 0.5500 0.5500 0.5500 0 +0.01(+1.81%)
Mar 12, 2018 0.5402 0.5402 0.5402 0 +0.02(+2.90%)
Mar 08, 2018 0.5250 0.5250 0.5250 0 +0.01(+0.96%)
Mar 07, 2018 0.5300 0.5325 0.5200 0.5200 36,687 -0.04(-6.31%)
Mar 06, 2018 0.5550 0.5550 0.5550 0.5550 1,000 +0.03(+4.72%)
Mar 05, 2018 0.5250 0.5300 0.5150 0.5300 9,000 -0.01(-1.12%)
Mar 02, 2018 0.5100 0.5360 0.5100 0.5360 58,000 +0.01(+1.13%)
Mar 01, 2018 0.5300 0.5300 0.5300 0.5300 2,030 +0.00(+0.00%)
Feb 28, 2018 0.5498 0.5498 0.5300 0.5300 17,088 -0.03(-6.03%)
Feb 26, 2018 0.5640 0.5640 0.5640 0 -0.01(-1.05%)
Feb 23, 2018 0.5600 0.5727 0.5550 0.5700 39,000 +0.01(+1.79%)
Feb 22, 2018 0.5750 0.5750 0.5500 0.5600 8,089 -0.01(-1.75%)
Feb 21, 2018 0.5700 0.5700 0.5700 0.5700 57,451 +0.01(+1.79%)
Feb 20, 2018 0.5600 0.5600 0.5400 0.5600 32,935 -0.01(-1.82%)
Feb 16, 2018 0.5704 0.5704 0.5704 0 +0.03(+5.63%)
Feb 15, 2018 0.5400 0.5400 0.5400 0.5400 5,000 +0.00(+0.00%)
Feb 14, 2018 0.5500 0.5500 0.5400 0.5400 68,855 +0.02(+3.85%)
Feb 09, 2018 0.5200 0.5200 0.5200 35,092 -0.01(-1.83%)
Feb 08, 2018 0.5400 0.5400 0.5297 0.5297 21,600 -0.03(-5.41%)
Feb 07, 2018 0.5400 0.5600 0.5400 0.5600 1,110 -0.01(-2.61%)
Feb 06, 2018 0.5820 0.5820 0.5350 0.5750 416,110 -0.01(-1.20%)
Feb 05, 2018 0.5810 0.5900 0.5800 0.5820 22,457 +0.00(+0.29%)
Feb 02, 2018 0.5800 0.5803 0.5800 0.5803 531 -0.00(-0.80%)
Feb 01, 2018 0.5800 0.5850 0.5800 0.5850 6,200 -0.02(-2.50%)
Jan 31, 2018 0.6038 0.6038 0.5977 0.6000 46,903 +0.00(+0.00%)
Jan 29, 2018 0.6000 0.6000 0.6000 267,697 -0.01(-1.64%)
Jan 26, 2018 0.6002 0.6154 0.6000 0.6100 45,470 +0.02(+3.40%)
Jan 25, 2018 0.6000 0.6000 0.5800 0.5899 69,572 -0.02(-3.29%)
Jan 24, 2018 0.5900 0.6100 0.5900 0.6100 152,301 +0.02(+3.39%)
Jan 23, 2018 0.5730 0.5900 0.5700 0.5900 59,000 +0.03(+5.34%)
Jan 22, 2018 0.5700 0.5700 0.5601 0.5601 48,681 -0.01(-1.62%)
Jan 19, 2018 0.5700 0.5800 0.5693 0.5693 90,122 -0.00(-0.12%)
Jan 18, 2018 0.5600 0.5700 0.5600 0.5700 132,615 +0.01(+2.70%)
Jan 17, 2018 0.5550 0.5550 0.5400 0.5550 118,016 +0.03(+6.67%)
Jan 16, 2018 0.5250 0.5500 0.5203 0.5203 45,500 -0.01(-1.27%)
Jan 12, 2018 0.5270 0.5270 0.5270 0 +0.00(+0.38%)
Jan 11, 2018 0.5250 0.5250 0.5250 0.5250 9,600 +0.01(+0.96%)
Jan 10, 2018 0.5200 0.5200 0.5177 0.5200 122,710 +0.01(+1.81%)
Jan 09, 2018 0.5150 0.5150 0.5108 0.5108 1,443 +0.00(+0.00%)
Jan 08, 2018 0.5150 0.5150 0.5100 0.5108 57,000 -0.00(-0.83%)
Jan 05, 2018 0.5100 0.5150 0.5100 0.5150 29,880 +0.03(+5.10%)
Jan 04, 2018 0.4900 0.4900 0.4900 0.4900 2,000 -0.00(-0.04%)
Jan 03, 2018 0.4902 0.4902 0.4902 0.4902 3,000 -0.01(-1.96%)
Jan 02, 2018 0.5100 0.5100 0.4900 0.5000 12,276 +0.00(+0.00%)
Dec 29, 2017 0.5000 0.5000 0.5000 0 +0.02(+4.17%)
Dec 28, 2017 0.4801 0.4801 0.4800 0.4800 67,389 -0.00(-0.31%)
Dec 27, 2017 0.4815 0.4815 0.4815 0.4815 5,000 +0.00(+0.00%)
Dec 26, 2017 0.4830 0.4830 0.4815 0.4815 20,000 +0.01(+1.80%)
Dec 22, 2017 0.4800 0.4820 0.4730 0.4730 50,679 -0.01(-1.46%)
Dec 21, 2017 0.4800 0.4800 0.4800 0.4800 39,522 +0.00(+0.00%)
Dec 20, 2017 0.4700 0.4900 0.4700 0.4800 24,619 -0.02(-3.11%)
Dec 19, 2017 0.4994 0.5000 0.4900 0.4954 32,830 +0.01(+1.10%)
Dec 18, 2017 0.4850 0.4900 0.4850 0.4900 66,278 +0.01(+2.08%)
Dec 15, 2017 0.4800 0.4800 0.4800 0.4800 47,861 -0.00(-0.83%)
Dec 14, 2017 0.4840 0.4840 0.4840 0.4840 34,881 +0.00(+0.83%)
Dec 13, 2017 0.4802 0.4802 0.4800 0.4800 20,000 +0.00(+0.48%)
Dec 12, 2017 0.4801 0.4801 0.4777 0.4777 49,510 -0.00(-0.48%)
Dec 11, 2017 0.4800 0.4800 0.4800 0.4800 1,000 -0.00(-0.88%)
Dec 08, 2017 0.4843 0.4843 0.4843 0.4843 10,000 -0.00(-0.15%)
Dec 07, 2017 0.4800 0.4900 0.4800 0.4850 23,204 +0.01(+1.04%)
Dec 06, 2017 0.4900 0.4900 0.4800 0.4800 10,518 -0.01(-2.58%)
Dec 05, 2017 0.4850 0.4927 0.4850 0.4927 17,700 +0.00(+0.35%)
Dec 04, 2017 0.4950 0.4823 0.4910 108,000 +0.00(+0.20%)
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.