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

Bank of China Ltd (OP: BACHF )

0.5100 +0.0300 (+6.25%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 17, 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 (%)
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%)
Feb 01, 2010 0.4830 0.4830 0.4800 0.4800 194,600 +0.01(+1.05%)
Jan 29, 2010 0.4750 0.4750 0.4750 0.4750 3,400 +0.00(+0.00%)
Jan 28, 2010 0.4800 0.4850 0.4750 0.4750 516,940 +0.00(+0.00%)
Jan 27, 2010 0.4750 0.4750 0.4750 0.4750 1,000 +0.00(+0.00%)
Jan 26, 2010 0.4800 0.4800 0.4700 0.4750 44,500 -0.02(-3.06%)
Jan 25, 2010 0.5000 0.5000 0.4900 0.4900 273,679 +0.00(+0.00%)
Jan 22, 2010 0.4900 0.4900 0.4900 0.4900 466,056 -0.01(-2.00%)
Jan 21, 2010 0.5000 0.5000 0.4850 0.5000 142,247 +0.00(+0.00%)
Jan 20, 2010 0.5000 0.5100 0.5000 0.5000 172,815 -0.03(-5.66%)
Jan 19, 2010 0.5200 0.5350 0.5200 0.5300 176,315 +0.03(+4.95%)
Jan 15, 2010 0.5050 0.5050 0.5050 0 +0.00(+0.00%)
Jan 14, 2010 0.5000 0.5150 0.5000 0.5050 2,302,964 -0.01(-0.98%)
Jan 13, 2010 0.5250 0.5250 0.5060 0.5100 13,700 -0.02(-3.77%)
Jan 12, 2010 0.5450 0.5450 0.5300 0.5300 78,009 -0.03(-5.36%)
Jan 11, 2010 0.5400 0.5600 0.5400 0.5600 2,550 +0.02(+3.70%)
Jan 08, 2010 0.5400 0.5600 0.5400 0.5400 5,250 +0.00(+0.00%)
Jan 07, 2010 0.5600 0.5600 0.5400 0.5400 14,500 -0.02(-3.57%)
Jan 06, 2010 0.5500 0.5600 0.5500 0.5600 26,730 +0.00(+0.00%)
Jan 05, 2010 0.5500 0.5700 0.5500 0.5600 116,358 +0.04(+6.67%)
Jan 04, 2010 0.5400 0.5400 0.5250 0.5250 14,900 -0.01(-0.94%)
Dec 31, 2009 0.5300 0.5300 0.5300 0 +0.02(+3.92%)
Dec 30, 2009 0.5100 0.5100 0.5100 0.5100 6,350 -0.01(-1.92%)
Dec 29, 2009 0.5200 0.5200 0.5200 0.5200 47,200 -0.02(-2.80%)
Dec 28, 2009 0.5300 0.5400 0.5300 0.5350 33,900 +0.01(+0.94%)
Dec 24, 2009 0.5300 0.5400 0.5300 0.5300 49,300 +0.00(+0.00%)
Dec 23, 2009 0.5300 0.5400 0.5300 0.5300 27,460 +0.01(+1.92%)
Dec 22, 2009 0.5200 0.5200 0.5200 0.5200 38,200 +0.00(+0.00%)
Dec 21, 2009 0.5100 0.5200 0.5100 0.5200 45,225 -0.01(-1.89%)
Dec 18, 2009 0.5300 0.5300 0.5100 0.5300 12,430 +0.02(+3.92%)
Dec 17, 2009 0.5200 0.5300 0.5100 0.5100 58,289 -0.01(-1.92%)
Dec 16, 2009 0.5200 0.5450 0.5200 0.5200 32,580 -0.02(-3.70%)
Dec 15, 2009 0.5500 0.5500 0.5400 0.5400 3,100 -0.02(-3.57%)
Dec 14, 2009 0.5400 0.5600 0.5400 0.5600 99,140 +0.01(+1.82%)
Dec 11, 2009 0.5600 0.5600 0.5500 0.5500 20,200 +0.01(+1.85%)
Dec 10, 2009 0.5600 0.5600 0.5400 0.5400 7,000 -0.01(-1.82%)
Dec 09, 2009 0.5400 0.5600 0.5400 0.5500 483,890 -0.01(-1.79%)
Dec 08, 2009 0.5700 0.5700 0.5600 0.5600 36,235 -0.02(-3.45%)
Dec 07, 2009 0.5800 0.5800 0.5800 0.5800 12,200 +0.00(+0.00%)
Dec 04, 2009 0.5900 0.5900 0.5750 0.5800 126,133 +0.01(+0.87%)
Dec 03, 2009 0.5750 0.5800 0.5700 0.5750 118,840 +0.00(+0.00%)
Dec 02, 2009 0.5800 0.5800 0.5650 0.5750 37,732 -0.01(-0.86%)
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.