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 (%)
Jan 31, 2020 0.3900 0.3905 0.3875 0.3905 33,000 -0.00(-1.14%)
Jan 30, 2020 0.3900 0.3950 0.3900 0.3950 61,901 -0.01(-1.25%)
Jan 29, 2020 0.3900 0.4000 0.3900 0.4000 10,315 +0.01(+2.56%)
Jan 28, 2020 0.4000 0.4000 0.3900 0.3900 3,580 -0.01(-2.50%)
Jan 27, 2020 0.4000 0.4000 0.4000 0.4000 5,500 -0.01(-1.84%)
Jan 24, 2020 0.4075 0.4075 0.4075 0.4075 1,000 -0.00(-1.09%)
Jan 23, 2020 0.4000 0.4150 0.4000 0.4120 251,695 -0.01(-1.55%)
Jan 21, 2020 0.4185 0.4185 0.4185 0 -0.02(-4.89%)
Jan 17, 2020 0.4400 0.4400 0.4400 0.4400 10,200 +0.01(+3.04%)
Jan 15, 2020 0.4270 0.4270 0.4270 0 +0.00(+0.59%)
Jan 13, 2020 0.4245 0.4245 0.4245 0 -0.01(-1.28%)
Jan 10, 2020 0.4100 0.4300 0.4100 0.4300 3,400 +0.00(+1.06%)
Jan 09, 2020 0.4300 0.4300 0.4255 0.4255 19,250 +0.01(+1.31%)
Jan 08, 2020 0.4185 0.4200 0.4185 0.4200 2,000 +0.00(+0.00%)
Jan 07, 2020 0.4200 0.4200 0.4200 2 +0.00(+0.00%)
Jan 06, 2020 0.4225 0.4225 0.4200 0.4200 2,910 -0.01(-2.33%)
Jan 03, 2020 0.4300 0.4300 0.4300 0.4300 1,000 -0.00(-0.92%)
Jan 02, 2020 0.4200 0.4400 0.4200 0.4340 18,900 +0.02(+4.58%)
Dec 31, 2019 0.4150 0.4250 0.4150 0.4150 7,500 +0.01(+1.22%)
Dec 30, 2019 0.4100 0.4100 0.4100 0.4100 170 +0.00(+0.00%)
Dec 27, 2019 0.4275 0.4275 0.4100 0.4100 10,000 -0.04(-7.87%)
Dec 26, 2019 0.4250 0.4450 0.4250 0.4450 6,250 +0.00(+0.00%)
Dec 24, 2019 0.4450 0.4450 0.4450 0.4450 5,000 +0.00(+0.00%)
Dec 23, 2019 0.4450 0.4450 0.4225 0.4450 7,000 +0.04(+8.54%)
Dec 20, 2019 0.4250 0.4250 0.4100 0.4100 4,000 -0.01(-2.96%)
Dec 19, 2019 0.4300 0.4300 0.4158 0.4225 17,979 -0.00(-0.35%)
Dec 18, 2019 0.4300 0.4300 0.4240 0.4240 333,259 -0.00(-0.24%)
Dec 17, 2019 0.4100 0.4300 0.4100 0.4250 26,250 +0.02(+3.66%)
Dec 16, 2019 0.4100 0.4100 0.4100 0.4100 800 +0.00(+0.61%)
Dec 13, 2019 0.4125 0.4250 0.4075 0.4075 12,500 -0.00(-0.75%)
Dec 12, 2019 0.4100 0.4150 0.4100 0.4106 9,025 +0.00(+0.49%)
Dec 11, 2019 0.4086 0.4086 0.4086 0.4086 2,368,000 +0.01(+2.15%)
Dec 10, 2019 0.4000 0.4000 0.4000 0.4000 1,000 +0.01(+1.27%)
Dec 09, 2019 0.3950 0.3950 0.3950 4 +0.00(+0.00%)
Dec 06, 2019 0.3950 0.3950 0.3950 0.3950 1,000 +0.01(+1.28%)
Dec 03, 2019 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Dec 02, 2019 0.4000 0.4000 0.4000 0.4000 304 -0.01(-2.44%)
Nov 27, 2019 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Nov 26, 2019 0.4100 0.4100 0.4100 0.4100 34,000 +0.00(+0.00%)
Nov 25, 2019 0.4100 0.4100 0.4100 0.4100 5,002 +0.00(+0.61%)
Nov 22, 2019 0.4090 0.4090 0.4075 0.4075 600 -0.02(-4.12%)
Nov 21, 2019 0.4250 0.4250 0.4250 20 +0.00(+0.00%)
Nov 18, 2019 0.4250 0.4250 0.4250 0 +0.02(+6.25%)
Nov 15, 2019 0.4000 0.4000 0.4000 0.4000 1,000 -0.00(-1.04%)
Nov 14, 2019 0.4000 0.4000 0.4042 8,000 +0.00(+1.05%)
Nov 13, 2019 0.3900 0.4100 0.3900 0.4000 58,650 -0.02(-4.76%)
Nov 12, 2019 0.4200 0.4200 0.4200 0.4200 10,001 +0.01(+2.44%)
Nov 08, 2019 0.4100 0.4100 0.4100 0 -0.02(-3.76%)
Nov 07, 2019 0.4175 0.4350 0.4175 0.4260 8,527 +0.02(+3.90%)
Nov 06, 2019 0.4300 0.4300 0.4100 0.4100 24,676 -0.02(-4.65%)
Nov 05, 2019 0.4200 0.4300 0.4200 0.4300 10,305 +0.00(+0.00%)
Nov 04, 2019 0.4200 0.4300 0.4200 0.4300 29,244 +0.03(+7.50%)
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.