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 +0.0300 (+6.25%)
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 (%)
Jan 31, 2008 0.4200 0.4200 0.4000 0.4200 678,449 -0.01(-2.33%)
Jan 30, 2008 0.4300 0.4300 0.4050 0.4300 88,000 -0.01(-2.27%)
Jan 29, 2008 0.4400 0.4400 0.4300 0.4400 69,700 +0.00(+0.00%)
Jan 28, 2008 0.4300 0.4400 0.4300 0.4400 81,000 +0.01(+2.33%)
Jan 25, 2008 0.4300 0.4500 0.4300 0.4300 29,476 +0.00(+0.00%)
Jan 24, 2008 0.4300 0.4400 0.4100 0.4300 246,805 +0.00(+0.00%)
Jan 23, 2008 0.4300 0.4300 0.4000 0.4300 871,412 +0.02(+6.17%)
Jan 22, 2008 0.4500 0.4200 0.3850 0.4050 156,367 -0.04(-10.00%)
Jan 21, 2008 0.4500 0.4700 0.4500 0.4500 94,789 +0.00(+0.00%)
Jan 18, 2008 0.4500 0.4700 0.4500 0.4500 94,789 +0.02(+4.65%)
Jan 17, 2008 0.4300 0.4550 0.4300 0.4300 80,005 -0.01(-2.27%)
Jan 16, 2008 0.4400 0.4400 0.4150 0.4400 103,741 -0.01(-1.12%)
Jan 15, 2008 0.4700 0.4600 0.4400 0.4450 114,518 -0.02(-5.32%)
Jan 14, 2008 0.4550 0.4700 0.4500 0.4700 120,315 +0.01(+3.30%)
Jan 11, 2008 0.4550 0.4750 0.4500 0.4550 33,960 -0.01(-1.09%)
Jan 10, 2008 0.4600 0.4800 0.4550 0.4600 34,465 -0.01(-2.13%)
Jan 09, 2008 0.4600 0.4900 0.4700 0.4700 78,510 +0.01(+2.17%)
Jan 08, 2008 0.4600 0.4800 0.4600 0.4600 77,315 +0.00(+0.00%)
Jan 07, 2008 0.4700 0.4800 0.4600 0.4600 57,000 -0.01(-2.13%)
Jan 04, 2008 0.4700 0.4800 0.4700 0.4700 25,230 -0.01(-2.08%)
Jan 03, 2008 0.4800 0.4800 0.4600 0.4800 31,000 +0.01(+3.23%)
Jan 02, 2008 0.4700 0.4800 0.4650 0.4650 124,067 -0.00(-1.06%)
Jan 01, 2008 0.4700 0.4950 0.4700 0.4700 236,683 +0.00(+0.00%)
Dec 31, 2007 0.4700 0.4950 0.4700 0.4700 236,683 -0.02(-4.08%)
Dec 28, 2007 0.4900 0.5000 0.4700 0.4900 132,860 +0.01(+2.08%)
Dec 27, 2007 0.5100 0.5050 0.4800 0.4800 80,078 -0.03(-5.88%)
Dec 26, 2007 0.5100 0.5100 0.4900 0.5100 125,210 +0.00(+0.00%)
Dec 24, 2007 0.5100 0.5100 0.5100 0.5100 5,260 +0.00(+0.00%)
Dec 21, 2007 0.5100 0.5100 0.4900 0.5100 47,365 +0.01(+2.00%)
Dec 20, 2007 0.5000 0.5000 0.4900 0.5000 8,600 +0.00(+0.00%)
Dec 19, 2007 0.5000 0.5000 0.4800 0.5000 39,000 +0.00(+0.00%)
Dec 18, 2007 0.5000 0.5000 0.4800 0.5000 91,390 +0.01(+2.04%)
Dec 17, 2007 0.5100 0.5000 0.4800 0.4900 114,815 -0.02(-3.92%)
Dec 14, 2007 0.5100 0.5100 0.5000 0.5100 107,500 -0.01(-1.92%)
Dec 13, 2007 0.5200 0.5200 0.5100 0.5200 54,176 +0.00(+0.00%)
Dec 12, 2007 0.5200 0.5300 0.5100 0.5200 71,648 +0.00(+0.00%)
Dec 11, 2007 0.5200 0.5300 0.5200 0.5200 101,194 -0.02(-2.80%)
Dec 10, 2007 0.5350 0.5350 0.5100 0.5350 20,670 -0.01(-0.93%)
Dec 07, 2007 0.5500 0.5400 0.5200 0.5400 104,000 -0.01(-1.82%)
Dec 06, 2007 0.5400 0.5500 0.5500 0.5500 14,500 +0.01(+1.85%)
Dec 05, 2007 0.5400 0.5400 0.5400 0.5400 26,161 +0.01(+1.89%)
Dec 04, 2007 0.5300 0.5300 0.5300 0.5300 61,160 +0.00(+0.00%)
Dec 03, 2007 0.5300 0.5350 0.5100 0.5300 789,053 +0.02(+3.92%)
Nov 30, 2007 0.5200 0.5300 0.5100 0.5100 117,925 -0.01(-1.92%)
Nov 29, 2007 0.5300 0.5350 0.5100 0.5200 243,000 -0.01(-1.89%)
Nov 28, 2007 0.5300 0.5300 0.5050 0.5300 99,950 +0.02(+3.92%)
Nov 27, 2007 0.5100 0.5250 0.5100 0.5100 41,945 -0.03(-5.56%)
Nov 26, 2007 0.5400 0.5400 0.5400 0.5400 123,687 +0.00(+0.00%)
Nov 23, 2007 0.5100 0.5400 0.5100 0.5400 33,000 +0.03(+5.88%)
Nov 21, 2007 0.5500 0.5350 0.5050 0.5100 129,395 -0.04(-7.27%)
Nov 20, 2007 0.5500 0.5550 0.5350 0.5500 170,000 +0.03(+4.76%)
Nov 19, 2007 0.5250 0.5650 0.5250 0.5250 291,345 -0.04(-7.89%)
Nov 16, 2007 0.5700 0.5700 0.5600 0.5700 63,840 -0.01(-1.72%)
Nov 15, 2007 0.5800 0.5950 0.5800 0.5800 197,105 -0.04(-5.69%)
Nov 14, 2007 0.6000 0.6150 0.6000 0.6150 166,620 +0.02(+2.50%)
Nov 13, 2007 0.5700 0.6000 0.5800 0.6000 148,300 +0.03(+5.26%)
Nov 12, 2007 0.5700 0.5850 0.5600 0.5700 91,320 -0.03(-5.00%)
Nov 09, 2007 0.6000 0.6100 0.5900 0.6000 141,600 +0.00(+0.00%)
Nov 08, 2007 0.6000 0.6100 0.5900 0.6000 69,870 -0.02(-2.44%)
Nov 07, 2007 0.6150 0.6300 0.6050 0.6150 150,940 -0.02(-3.15%)
Nov 06, 2007 0.6350 0.6350 0.6200 0.6350 175,400 +0.04(+5.83%)
Nov 05, 2007 0.7100 0.6550 0.5800 0.6000 252,318 -0.11(-15.49%)
Nov 02, 2007 0.7100 0.7100 0.6550 0.7100 14,287,237 +0.04(+6.77%)
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.