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

Bank of China Ltd (OP: BACHF )

0.4420 -0.0170 (-3.70%)
Streaming Delayed Price Updated: 2:31 PM EDT, Apr 30, 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 (%)
Nov 30, 2010 0.5450 0.5450 0.5300 0.5300 29,411 -0.01(-0.93%)
Nov 26, 2010 0.5350 0.5350 0.5350 0.5350 0 +0.01(+1.90%)
Nov 24, 2010 0.5250 0.5250 0.5250 0.5250 3,540 +0.01(+0.96%)
Nov 23, 2010 0.5400 0.5400 0.5200 0.5200 33,345 -0.03(-5.63%)
Nov 22, 2010 0.5600 0.5600 0.5510 0.5510 10,855 -0.01(-2.48%)
Nov 19, 2010 0.5650 0.5700 0.5650 0.5650 25,261 -0.01(-1.74%)
Nov 18, 2010 0.5700 0.5750 0.5700 0.5750 133,000 +0.02(+2.86%)
Nov 17, 2010 0.5500 0.5590 0.5500 0.5590 46,538 -0.01(-1.93%)
Nov 16, 2010 0.5800 0.5800 0.5700 0.5700 39,610 -0.01(-1.72%)
Nov 15, 2010 0.5800 0.5800 0.5800 0.5800 24,900 -0.02(-3.33%)
Nov 12, 2010 0.6000 0.6000 0.5910 0.6000 41,120 -0.00(-0.17%)
Nov 11, 2010 0.6010 0.6010 0.6010 0.6010 1,500 -0.01(-1.31%)
Nov 10, 2010 0.6090 0.6090 0.6090 0.6090 7,000 -0.01(-1.14%)
Nov 09, 2010 0.6200 0.6250 0.6160 0.6160 114,550 -0.01(-1.44%)
Nov 08, 2010 0.6400 0.6400 0.6250 0.6250 8,000 -0.00(-0.48%)
Nov 05, 2010 0.6300 0.6300 0.6200 0.6280 107,843 -0.03(-3.83%)
Nov 04, 2010 0.6400 0.6600 0.6400 0.6530 76,200 +0.01(+1.87%)
Nov 03, 2010 0.6500 0.6500 0.6400 0.6410 31,600 +0.02(+2.89%)
Nov 02, 2010 0.6200 0.6300 0.6200 0.6230 73,093 +0.01(+1.30%)
Nov 01, 2010 0.6100 0.6200 0.6100 0.6150 98,940 +0.03(+4.24%)
Oct 28, 2010 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Oct 27, 2010 0.5950 0.5950 0.5900 0.5900 44,300 +0.01(+1.72%)
Oct 22, 2010 0.5800 0.5800 0.5800 0 -0.01(-1.69%)
Oct 21, 2010 0.5900 0.6000 0.5900 0.5900 48,902 +0.02(+3.51%)
Oct 20, 2010 0.5800 0.5850 0.5700 0.5700 19,500 -0.02(-2.56%)
Oct 19, 2010 0.5850 0.5850 0.5800 0.5850 45,450 +0.00(+0.00%)
Oct 18, 2010 0.5850 0.5850 0.5850 0.5850 2,340 +0.00(+0.00%)
Oct 15, 2010 0.5800 0.5850 0.5800 0.5850 57,800 +0.02(+2.63%)
Oct 14, 2010 0.5800 0.5800 0.5700 0.5700 12,700 +0.02(+3.64%)
Oct 13, 2010 0.5500 0.5650 0.5500 0.5500 56,775 -0.01(-0.90%)
Oct 12, 2010 0.5500 0.5550 0.5500 0.5550 8,803 +0.01(+0.91%)
Oct 11, 2010 0.5550 0.5550 0.5450 0.5500 206,913 +0.01(+1.85%)
Oct 08, 2010 0.5450 0.5550 0.5400 0.5400 17,968 -0.01(-0.92%)
Oct 07, 2010 0.5500 0.5500 0.5450 0.5450 80,400 +0.00(+0.00%)
Oct 06, 2010 0.5400 0.5500 0.5400 0.5450 64,800 +0.02(+2.83%)
Oct 05, 2010 0.5300 0.5300 0.5300 0.5300 24,948 +0.01(+1.92%)
Oct 04, 2010 0.5200 0.5200 0.5200 0.5200 1,000 -0.01(-1.89%)
Oct 01, 2010 0.5200 0.5300 0.5200 0.5300 51,745 +0.01(+1.92%)
Sep 30, 2010 0.5300 0.5300 0.5200 0.5200 19,087 +0.00(+0.00%)
Sep 29, 2010 0.5200 0.5300 0.5200 0.5200 23,100 +0.00(+0.00%)
Sep 28, 2010 0.5200 0.5200 0.5200 0.5200 20,000 +0.00(+0.00%)
Sep 27, 2010 0.5200 0.5250 0.5200 0.5200 142,321 -0.01(-0.95%)
Sep 24, 2010 0.5350 0.5350 0.5250 0.5250 14,547 +0.00(+0.00%)
Sep 23, 2010 0.5250 0.5250 0.5250 0.5250 1,000 +0.01(+0.96%)
Sep 22, 2010 0.5250 0.5250 0.5200 0.5200 55,150 -0.01(-2.44%)
Sep 21, 2010 0.5300 0.5390 0.5250 0.5330 142,453 -0.00(-0.37%)
Sep 20, 2010 0.5200 0.5350 0.5200 0.5350 49,900 +0.02(+3.88%)
Sep 17, 2010 0.5150 0.5150 0.5150 0.5150 65,000 -0.02(-2.83%)
Sep 15, 2010 0.5300 0.5300 0.5300 0.5300 26,300 -0.01(-1.85%)
Sep 14, 2010 0.5300 0.5400 0.5300 0.5400 34,200 +0.02(+3.85%)
Sep 13, 2010 0.5200 0.5200 0.5200 0.5200 4,000 +0.00(+0.00%)
Sep 10, 2010 0.5200 0.5200 0.5200 0.5200 29,540 +0.01(+1.96%)
Sep 09, 2010 0.5100 0.5100 0.5100 0.5100 300 +0.00(+0.00%)
Sep 08, 2010 0.5100 0.5100 0.5100 0.5100 3,700 +0.00(+0.00%)
Sep 07, 2010 0.5100 0.5100 0.5100 0.5100 11,800 +0.00(+0.00%)
Sep 03, 2010 0.5100 0.5100 0.5100 0.5100 42,725 +0.01(+2.00%)
Sep 02, 2010 0.5000 0.5000 0.5000 0.5000 16,000 +0.00(+0.00%)
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.