Skip to main content

Bank of China Ltd (OP: BACHF )

0.4100 UNCHANGED
Streaming Delayed Price Updated: 12:20 PM EDT, Mar 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 0.6300 0.6650 0.6300 0.6500 44,621 +0.00(+0.00%)
Jun 29, 2015 0.6500 0.6500 0.6200 0.6500 76,635 -0.02(-3.45%)
Jun 26, 2015 0.6733 0.6800 0.6500 0.6733 56,312 +0.02(+3.58%)
Jun 25, 2015 0.6750 0.6750 0.6500 0.6500 81,051 -0.05(-7.14%)
Jun 24, 2015 0.7300 0.7300 0.7000 0.7000 16,373 -0.01(-0.71%)
Jun 23, 2015 0.7000 0.7050 0.6837 0.7050 27,461 +0.02(+3.68%)
Jun 22, 2015 0.7000 0.7000 0.6800 0.6800 42,480 +0.02(+2.26%)
Jun 19, 2015 0.6600 0.6800 0.6600 0.6650 40,646 -0.01(-0.75%)
Jun 18, 2015 0.6777 0.6777 0.6660 0.6700 12,838 +0.00(+0.34%)
Jun 17, 2015 0.6700 0.6700 0.6677 0.6677 16,977 -0.00(-0.34%)
Jun 16, 2015 0.6700 0.6700 0.6670 0.6700 11,630 -0.01(-0.74%)
Jun 15, 2015 0.6750 0.6750 0.6750 0.6750 41,632 -0.02(-3.57%)
Jun 12, 2015 0.7000 0.7000 0.7000 0.7000 76,528 +0.01(+2.19%)
Jun 10, 2015 0.6850 0.6850 0.6850 0 -0.00(-0.72%)
Jun 09, 2015 0.7100 0.7100 0.6800 0.6900 92,245 -0.01(-1.43%)
Jun 08, 2015 0.6800 0.7000 0.6800 0.7000 3,675 +0.02(+3.70%)
Jun 05, 2015 0.6900 0.6900 0.6600 0.6750 45,685 -0.01(-2.17%)
Jun 04, 2015 0.7000 0.7000 0.6880 0.6900 37,032 +0.02(+3.76%)
Jun 03, 2015 0.6850 0.6850 0.6400 0.6650 96,194 +0.02(+2.31%)
Jun 02, 2015 0.6987 0.7100 0.6500 0.6500 52,031 -0.04(-5.80%)
Jun 01, 2015 0.7025 0.7025 0.6601 0.6901 21,120 -0.01(-1.42%)
May 29, 2015 0.7000 0.7000 0.7000 0.7000 17,590 +0.02(+2.87%)
May 28, 2015 0.6900 0.6900 0.6650 0.6805 26,096 -0.01(-2.09%)
May 27, 2015 0.7025 0.7150 0.6950 0.6950 125,828 -0.01(-0.95%)
May 26, 2015 0.6900 0.7300 0.6800 0.7017 1,337,124 +0.05(+7.13%)
May 22, 2015 0.6550 0.6550 0.6550 0 -0.03(-4.38%)
May 21, 2015 0.6800 0.6900 0.6750 0.6850 6,343 +0.02(+2.62%)
May 20, 2015 0.6700 0.6700 0.6675 0.6675 48,587 +0.00(+0.38%)
May 19, 2015 0.6620 0.6650 0.6620 0.6650 6,593 +0.00(+0.00%)
May 18, 2015 0.6620 0.6650 0.6550 0.6650 47,871 -0.02(-2.21%)
May 15, 2015 0.6700 0.6800 0.6700 0.6800 30,930 +0.01(+1.49%)
May 14, 2015 0.6625 0.6700 0.6625 0.6700 22,542 +0.01(+0.75%)
May 13, 2015 0.6440 0.6700 0.6440 0.6650 15,351 -0.01(-0.75%)
May 12, 2015 0.6655 0.6729 0.6655 0.6700 15,983 -0.00(-0.43%)
May 11, 2015 0.6650 0.6750 0.6610 0.6729 218,177 +0.01(+1.80%)
May 08, 2015 0.6600 0.6650 0.6600 0.6610 74,201 +0.03(+4.09%)
May 07, 2015 0.6500 0.6650 0.6350 0.6350 48,901 -0.04(-5.93%)
May 06, 2015 0.6710 0.6750 0.6500 0.6750 23,913 +0.01(+1.20%)
May 05, 2015 0.7037 0.7037 0.6600 0.6670 35,435 -0.02(-3.47%)
May 04, 2015 0.7099 0.7099 0.6700 0.6910 127,967 -0.01(-1.29%)
May 01, 2015 0.6800 0.7055 0.6800 0.7000 30,245 -0.02(-2.10%)
Apr 30, 2015 0.7110 0.7150 0.6900 0.7150 119,184 -0.01(-1.38%)
Apr 29, 2015 0.7400 0.7400 0.7250 0.7250 29,075 -0.01(-0.68%)
Apr 28, 2015 0.7100 0.7300 0.7050 0.7300 95,195 +0.04(+5.80%)
Apr 27, 2015 0.7200 0.7300 0.6850 0.6900 51,545 -0.03(-3.50%)
Apr 24, 2015 0.6810 0.7150 0.6810 0.7150 32,376 +0.03(+3.62%)
Apr 23, 2015 0.6900 0.6900 0.6900 0.6900 37,676 -0.02(-2.27%)
Apr 22, 2015 0.7063 0.7063 0.7060 0.7060 33,564 +0.01(+0.86%)
Apr 21, 2015 0.6850 0.7000 0.6850 0.7000 36,386 +0.01(+0.72%)
Apr 20, 2015 0.6950 0.6950 0.6823 0.6950 28,461 +0.02(+2.43%)
Apr 17, 2015 0.7110 0.7149 0.6651 0.6785 92,712 -0.05(-6.41%)
Apr 16, 2015 0.7000 0.7250 0.7000 0.7250 148,647 +0.03(+3.57%)
Apr 15, 2015 0.6980 0.7300 0.6980 0.7000 44,074 -0.00(-0.36%)
Apr 14, 2015 0.6750 0.7100 0.6750 0.7025 101,413 +0.00(+0.36%)
Apr 13, 2015 0.6850 0.7100 0.6850 0.7000 56,287 +0.05(+7.69%)
Apr 10, 2015 0.6627 0.6650 0.6500 0.6500 122,887 +0.00(+0.00%)
Apr 09, 2015 0.6350 0.6500 0.6350 0.6500 104,176 +0.02(+2.36%)
Apr 08, 2015 0.6180 0.6350 0.6180 0.6350 111,755 +0.02(+3.25%)
Apr 07, 2015 0.6110 0.6200 0.6100 0.6150 85,554 +0.01(+0.82%)
Apr 06, 2015 0.6099 0.6100 0.6000 0.6100 9,504 +0.00(+0.00%)
Apr 02, 2015 0.6100 0.6100 0.6100 0 +0.01(+1.67%)
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.