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

Bank of China Ltd (OP: BACHF )

0.4500 UNCHANGED
Streaming Delayed Price Updated: 10:30 AM EDT, May 6, 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 (%)
Apr 30, 2010 0.5200 0.5200 0.5200 0.5200 8,000 +0.01(+1.96%)
Apr 28, 2010 0.5100 0.5100 0.5100 0.5100 0 -0.02(-3.77%)
Apr 27, 2010 0.5200 0.5300 0.5200 0.5300 13,773 +0.02(+3.92%)
Apr 26, 2010 0.5100 0.5100 0.5100 0.5100 5,000 +0.00(+0.00%)
Apr 23, 2010 0.5100 0.5100 0.5100 0.5100 77,325 +0.00(+0.00%)
Apr 22, 2010 0.5150 0.5150 0.5100 0.5100 7,000 -0.01(-1.92%)
Apr 21, 2010 0.5200 0.5200 0.5200 0.5200 5,000 +0.00(+0.00%)
Apr 20, 2010 0.5200 0.5300 0.5200 0.5200 30,514 +0.01(+1.96%)
Apr 19, 2010 0.5100 0.5100 0.5100 0.5100 107,000 +0.00(+0.00%)
Apr 16, 2010 0.5200 0.5200 0.5100 0.5100 26,000 -0.04(-6.42%)
Apr 15, 2010 0.5500 0.5500 0.5450 0.5450 83,438 +0.00(+0.00%)
Apr 14, 2010 0.5590 0.5590 0.5400 0.5450 28,000 -0.02(-3.02%)
Apr 13, 2010 0.5650 0.5650 0.5550 0.5620 22,845 +0.00(+0.36%)
Apr 12, 2010 0.5650 0.5700 0.5550 0.5600 84,500 -0.01(-1.75%)
Apr 09, 2010 0.5700 0.5700 0.5700 0.5700 1,000 +0.00(+0.00%)
Apr 08, 2010 0.5500 0.5700 0.5500 0.5700 107,000 +0.00(+0.00%)
Apr 07, 2010 0.5500 0.5700 0.5500 0.5700 292,148 +0.02(+4.59%)
Apr 05, 2010 0.5450 0.5450 0.5450 0.5450 0 +0.01(+1.68%)
Apr 01, 2010 0.5360 0.5360 0.5360 0 +0.01(+1.13%)
Mar 31, 2010 0.5300 0.5400 0.5300 0.5300 157,000 +0.00(+0.00%)
Mar 30, 2010 0.5400 0.5400 0.5250 0.5300 187,000 +0.02(+3.92%)
Mar 29, 2010 0.5300 0.5300 0.5100 0.5100 4,773 +0.01(+2.00%)
Mar 26, 2010 0.4700 0.5000 0.4700 0.5000 21,800 -0.01(-1.96%)
Mar 25, 2010 0.5200 0.5200 0.5100 0.5100 6,000 -0.01(-1.92%)
Mar 24, 2010 0.5100 0.5300 0.5100 0.5200 65,000 -0.01(-1.89%)
Mar 23, 2010 0.5300 0.5300 0.5250 0.5300 46,126 +0.03(+6.00%)
Mar 22, 2010 0.5000 0.5000 0.5000 0.5000 22,400 -0.03(-4.76%)
Mar 19, 2010 0.5100 0.5250 0.5100 0.5250 13,500 +0.03(+5.00%)
Mar 18, 2010 0.5020 0.5020 0.5000 0.5000 2,800 -0.00(-0.20%)
Mar 17, 2010 0.5000 0.5010 0.5000 0.5010 19,000 -0.01(-2.72%)
Mar 16, 2010 0.5150 0.5150 0.4900 0.5150 112,332 +0.02(+3.00%)
Mar 15, 2010 0.5000 0.5000 0.5000 0.5000 4,065 -0.01(-1.96%)
Mar 12, 2010 0.5050 0.5100 0.5050 0.5100 38,900 +0.00(+0.00%)
Mar 11, 2010 0.5100 0.5100 0.5100 0.5100 10,495 +0.00(+0.00%)
Mar 10, 2010 0.5300 0.5300 0.5100 0.5100 7,640 -0.02(-3.77%)
Mar 09, 2010 0.5290 0.5300 0.5100 0.5300 115,785 +0.02(+2.91%)
Mar 08, 2010 0.5150 0.5150 0.5150 0.5150 1,125 +0.01(+1.98%)
Mar 05, 2010 0.4960 0.5150 0.4960 0.5050 287,590 +0.01(+2.85%)
Mar 04, 2010 0.4910 0.4910 0.4910 0.4910 75,150 -0.02(-3.73%)
Mar 03, 2010 0.5200 0.5200 0.5100 0.5100 11,000 -0.01(-1.92%)
Mar 02, 2010 0.5100 0.5200 0.5100 0.5200 9,360 +0.03(+5.05%)
Mar 01, 2010 0.4950 0.4950 0.4950 0.4950 7,000 +0.01(+1.02%)
Feb 26, 2010 0.4750 0.4900 0.4750 0.4900 40,465 +0.02(+4.26%)
Feb 25, 2010 0.4800 0.4800 0.4700 0.4700 15,000 -0.01(-2.08%)
Feb 24, 2010 0.4800 0.4800 0.4800 0.4800 8,100 -0.01(-2.04%)
Feb 23, 2010 0.4900 0.4900 0.4900 0.4900 21,640 -0.01(-1.80%)
Feb 18, 2010 0.4990 0.4990 0.4990 0 +0.01(+1.84%)
Feb 17, 2010 0.4900 0.4900 0.4900 0.4900 3,416 +0.01(+1.87%)
Feb 16, 2010 0.5000 0.5000 0.4810 0.4810 39,650 -0.02(-3.80%)
Feb 12, 2010 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Feb 11, 2010 0.5000 0.5000 0.5000 0.5000 1,000 +0.03(+6.16%)
Feb 10, 2010 0.4710 0.4710 0.4710 0.4710 74,700 +0.00(+0.21%)
Feb 09, 2010 0.4800 0.4800 0.4600 0.4700 13,650 +0.02(+4.44%)
Feb 08, 2010 0.4500 0.4500 0.4500 0.4500 9,297 +0.00(+0.00%)
Feb 05, 2010 0.4600 0.4600 0.4500 0.4500 116,861 -0.02(-5.26%)
Feb 04, 2010 0.4950 0.4990 0.4750 0.4750 155,300 -0.02(-3.06%)
Feb 03, 2010 0.4900 0.4900 0.4900 0.4900 48,000 +0.01(+2.08%)
Feb 02, 2010 0.4900 0.4900 0.4800 0.4800 11,452 +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.