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

Bank of China Ltd (OP: BACHF )

0.4540 UNCHANGED
Streaming Delayed Price Updated: 3:34 PM EDT, Apr 24, 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 (%)
Jun 30, 2008 0.4600 0.4600 0.4400 0.4600 735,826 +0.01(+2.22%)
Jun 27, 2008 0.4500 0.4500 0.4350 0.4500 323,280 -0.01(-2.17%)
Jun 26, 2008 0.4600 0.4600 0.4500 0.4600 54,705 +0.00(+0.00%)
Jun 25, 2008 0.4600 0.4650 0.4600 0.4600 37,000 +0.01(+2.22%)
Jun 24, 2008 0.4500 0.4600 0.4500 0.4500 11,000 -0.01(-2.17%)
Jun 23, 2008 0.4800 0.4600 0.4600 0.4600 12,000 -0.02(-4.17%)
Jun 20, 2008 0.4800 0.4800 0.4600 0.4800 158,867 +0.00(+0.00%)
Jun 19, 2008 0.4800 0.4800 0.4800 0.4800 6,185 -0.01(-1.03%)
Jun 18, 2008 0.4850 0.5000 0.4800 0.4850 35,000 -0.02(-3.00%)
Jun 17, 2008 0.5000 0.5000 0.4700 0.5000 60,332 +0.03(+6.38%)
Jun 16, 2008 0.4700 0.4700 0.4700 0.4700 4,000 +0.00(+0.00%)
Jun 13, 2008 0.4700 0.4900 0.4650 0.4700 157,980 -0.01(-2.08%)
Jun 12, 2008 0.4800 0.4900 0.4750 0.4800 19,245 -0.01(-2.04%)
Jun 11, 2008 0.4900 0.4900 0.4700 0.4900 153,000 -0.01(-2.00%)
Jun 10, 2008 0.5000 0.5000 0.5000 0.5000 1,000 -0.01(-1.96%)
Jun 09, 2008 0.5100 0.5100 0.5100 0.5100 12,300 +0.00(+0.00%)
Jun 06, 2008 0.5100 0.5100 0.5100 0.5100 17,482 +0.00(+0.00%)
Jun 05, 2008 0.5100 0.5100 0.5000 0.5100 112,142 +0.03(+6.25%)
Jun 04, 2008 0.4800 0.5100 0.4800 0.4800 125,517 -0.03(-5.88%)
Jun 03, 2008 0.5100 0.5100 0.4900 0.5100 6,000 -0.01(-1.92%)
Jun 02, 2008 0.5200 0.5200 0.5000 0.5200 43,210 +0.01(+0.97%)
May 30, 2008 0.5200 0.5200 0.5000 0.5150 391,129 -0.01(-0.96%)
May 29, 2008 0.5200 0.5200 0.5200 0.5200 17,000 +0.03(+6.12%)
May 28, 2008 0.4900 0.5100 0.4800 0.4900 418,615 -0.02(-3.92%)
May 27, 2008 0.4900 0.5100 0.4900 0.5100 8,435 +0.02(+4.08%)
May 26, 2008 0.4900 0.5100 0.4900 0.4900 26,000 +0.00(+0.00%)
May 23, 2008 0.4900 0.5100 0.4900 0.4900 26,000 -0.03(-5.77%)
May 22, 2008 0.5200 0.5200 0.5000 0.5200 49,025 -0.01(-1.89%)
May 21, 2008 0.5300 0.5300 0.5000 0.5300 23,205 +0.03(+6.00%)
May 20, 2008 0.5000 0.5300 0.5000 0.5000 37,420 -0.03(-5.66%)
May 19, 2008 0.5350 0.5300 0.5100 0.5300 9,750 -0.01(-0.93%)
May 16, 2008 0.5350 0.5350 0.5350 0.5350 2,830 +0.01(+0.94%)
May 15, 2008 0.5300 0.5350 0.5300 0.5300 2,000 +0.00(+0.00%)
May 14, 2008 0.5300 0.5300 0.5100 0.5300 23,273 +0.03(+6.00%)
May 13, 2008 0.5000 0.5000 0.5000 0.5000 6,200 +0.02(+4.17%)
May 12, 2008 0.4800 0.5100 0.4800 0.4800 147,650 -0.03(-5.88%)
May 09, 2008 0.5200 0.5100 0.4800 0.5100 37,500 -0.01(-1.92%)
May 08, 2008 0.5200 0.5200 0.5000 0.5200 39,179 +0.00(+0.00%)
May 07, 2008 0.5200 0.5200 0.5000 0.5200 102,355 +0.00(+0.00%)
May 06, 2008 0.5200 0.5300 0.5100 0.5200 127,155 -0.01(-1.89%)
May 05, 2008 0.5300 0.5300 0.5200 0.5300 68,861 +0.02(+3.92%)
May 02, 2008 0.5100 0.5200 0.5100 0.5100 43,020 +0.00(+0.00%)
May 01, 2008 0.5100 0.5200 0.5050 0.5100 268,100 +0.01(+0.99%)
Apr 30, 2008 0.5050 0.5200 0.5000 0.5050 1,015,733 -0.01(-0.98%)
Apr 29, 2008 0.5100 0.5150 0.4900 0.5100 454,766 +0.00(+0.00%)
Apr 28, 2008 0.5100 0.5100 0.4900 0.5100 124,800 +0.02(+3.03%)
Apr 25, 2008 0.4900 0.4950 0.4900 0.4950 555,250 +0.01(+1.02%)
Apr 24, 2008 0.4900 0.5000 0.4800 0.4900 642,110 +0.01(+1.03%)
Apr 23, 2008 0.4850 0.5050 0.4800 0.4850 112,000 -0.02(-3.00%)
Apr 22, 2008 0.5000 0.5000 0.4700 0.5000 222,945 +0.02(+4.17%)
Apr 21, 2008 0.4800 0.4900 0.4700 0.4800 134,500 +0.00(+0.00%)
Apr 18, 2008 0.4800 0.4900 0.4800 0.4800 90,169 +0.00(+0.00%)
Apr 17, 2008 0.4800 0.4800 0.4700 0.4800 87,000 +0.01(+2.13%)
Apr 16, 2008 0.4700 0.4800 0.4700 0.4700 85,433 +0.00(+0.00%)
Apr 15, 2008 0.4700 0.4700 0.4600 0.4700 83,830 +0.01(+2.17%)
Apr 14, 2008 0.4700 0.4700 0.4550 0.4600 112,500 -0.01(-2.13%)
Apr 11, 2008 0.4750 0.4800 0.4700 0.4700 10,000 -0.01(-1.05%)
Apr 10, 2008 0.4750 0.4800 0.4550 0.4750 130,000 +0.02(+5.56%)
Apr 09, 2008 0.4500 0.4700 0.4500 0.4500 42,490 +0.01(+2.27%)
Apr 08, 2008 0.4700 0.4400 0.4400 0.4400 17,000 -0.03(-6.38%)
Apr 07, 2008 0.4700 0.4700 0.4500 0.4700 35,000 +0.00(+0.00%)
Apr 04, 2008 0.4700 0.4700 0.4700 0.4700 3,950 +0.01(+2.17%)
Apr 03, 2008 0.4600 0.4700 0.4400 0.4600 813,000 +0.02(+4.55%)
Apr 02, 2008 0.4200 0.4600 0.4400 0.4400 80,252 +0.02(+4.76%)
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.