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

Bank of China Ltd (OP: BACHF )

0.4516 +0.0216 (+5.02%)
Streaming Delayed Price Updated: 9:51 AM EDT, Apr 23, 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 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%)
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.