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: 1:31 PM EDT, May 2, 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 (%)
May 31, 2013 0.4900 0.4900 0.4620 0.4900 42,186 -0.00(-0.61%)
May 30, 2013 0.4832 0.4930 0.4800 0.4930 36,000 +0.00(+0.61%)
May 29, 2013 0.4900 0.4900 0.4900 0.4900 26,024 -0.01(-1.80%)
May 28, 2013 0.4850 0.4990 0.4850 0.4990 12,388 +0.01(+2.89%)
May 24, 2013 0.4580 0.4850 0.4580 0.4850 21,171 +0.02(+5.21%)
May 23, 2013 0.4850 0.4850 0.4610 0.4610 42,534 -0.04(-7.80%)
May 21, 2013 0.5000 0.5000 0.5000 0 +0.02(+4.60%)
May 20, 2013 0.4780 0.4780 0.4780 0.4780 8,700 -0.02(-3.82%)
May 17, 2013 0.5000 0.5000 0.4940 0.4970 54,219 +0.03(+5.74%)
May 16, 2013 0.4700 0.4700 0.4700 0.4700 25,000 -0.03(-6.00%)
May 15, 2013 0.4750 0.5000 0.4700 0.5000 9,620 +0.02(+3.09%)
May 13, 2013 0.4950 0.4950 0.4850 0.4850 204,453 -0.02(-3.10%)
May 10, 2013 0.5000 0.5005 0.5000 0.5005 42,912 +0.00(+0.10%)
May 09, 2013 0.5000 0.5000 0.4900 0.5000 12,930 +0.01(+1.63%)
May 08, 2013 0.4700 0.4920 0.4700 0.4920 38,051 -0.00(-0.61%)
May 07, 2013 0.4950 0.4950 0.4700 0.4950 39,347 +0.03(+5.32%)
May 06, 2013 0.4850 0.4850 0.4700 0.4700 34,010 -0.01(-2.49%)
May 03, 2013 0.4800 0.4820 0.4800 0.4820 73,383 +0.01(+1.35%)
May 02, 2013 0.4736 0.4770 0.4736 0.4756 109,220 +0.00(+0.13%)
May 01, 2013 0.4750 0.4750 0.4680 0.4750 14,931 +0.01(+1.06%)
Apr 30, 2013 0.4800 0.4800 0.4700 0.4700 31,922 -0.01(-1.05%)
Apr 29, 2013 0.4525 0.4750 0.4525 0.4750 29,194 +0.00(+0.00%)
Apr 26, 2013 0.4750 0.4750 0.4750 0.4750 11,471 +0.00(+0.21%)
Apr 25, 2013 0.4700 0.4740 0.4700 0.4740 161,210 +0.02(+5.33%)
Apr 24, 2013 0.4630 0.4630 0.4500 0.4500 32,990 -0.02(-3.23%)
Apr 22, 2013 0.4650 0.4650 0.4650 0.4650 0 +0.02(+3.33%)
Apr 19, 2013 0.4500 0.4500 0.4500 0.4500 25,599 +0.00(+0.45%)
Apr 18, 2013 0.4550 0.4550 0.4470 0.4480 152,522 -0.01(-1.54%)
Apr 17, 2013 0.4550 0.4550 0.4550 0.4550 71,633 +0.01(+1.11%)
Apr 16, 2013 0.4600 0.4600 0.4500 0.4500 22,148 -0.01(-2.17%)
Apr 15, 2013 0.4600 0.4600 0.4600 0.4600 13,280 -0.01(-1.08%)
Apr 12, 2013 0.4690 0.4690 0.4650 0.4650 181,744 +0.01(+1.09%)
Apr 11, 2013 0.4470 0.4650 0.4470 0.4600 23,660 -0.01(-1.08%)
Apr 10, 2013 0.4650 0.4650 0.4650 0.4650 16,258 +0.02(+4.03%)
Apr 09, 2013 0.4470 0.4470 0.4470 0.4470 12,839 -0.01(-2.61%)
Apr 08, 2013 0.4470 0.4600 0.4470 0.4590 114,497 +0.00(+0.00%)
Apr 05, 2013 0.4590 0.4590 0.4590 0.4590 56,775 -0.01(-1.29%)
Apr 04, 2013 0.4490 0.4700 0.4490 0.4650 201,914 +0.02(+4.03%)
Apr 03, 2013 0.4470 0.4470 0.4470 0.4470 1,600 -0.03(-5.89%)
Apr 02, 2013 0.4470 0.4750 0.4470 0.4750 38,234 +0.01(+2.15%)
Apr 01, 2013 0.4597 0.4780 0.4510 0.4650 102,446 +0.01(+3.10%)
Mar 28, 2013 0.4560 0.4800 0.4510 0.4510 8,489 -0.02(-5.05%)
Mar 27, 2013 0.4550 0.4750 0.4550 0.4750 33,948 +0.01(+1.06%)
Mar 26, 2013 0.4700 0.4700 0.4700 0.4700 32,934 +0.00(+0.64%)
Mar 25, 2013 0.4670 0.4670 0.4670 0.4670 29,369 +0.02(+3.78%)
Mar 22, 2013 0.4450 0.4600 0.4450 0.4500 28,550 -0.01(-1.32%)
Mar 21, 2013 0.4520 0.4600 0.4520 0.4560 312,250 -0.01(-2.36%)
Mar 20, 2013 0.4450 0.4670 0.4450 0.4670 23,550 +0.03(+7.36%)
Mar 19, 2013 0.4590 0.4590 0.4350 0.4350 43,100 -0.03(-5.84%)
Mar 18, 2013 0.4620 0.4620 0.4565 0.4620 32,529 +0.00(+0.00%)
Mar 15, 2013 0.4500 0.4650 0.4500 0.4620 68,250 -0.01(-2.74%)
Mar 14, 2013 0.4750 0.4750 0.4750 0.4750 99,100 +0.01(+1.06%)
Mar 13, 2013 0.4700 0.4700 0.4700 0.4700 12,000 -0.01(-2.08%)
Mar 12, 2013 0.4850 0.4850 0.4800 0.4800 121,200 -0.01(-1.03%)
Mar 11, 2013 0.4870 0.4870 0.4750 0.4850 232,200 +0.00(+0.00%)
Mar 08, 2013 0.4920 0.4920 0.4800 0.4850 44,458 +0.03(+5.66%)
Mar 07, 2013 0.4790 0.4790 0.4590 0.4590 96,700 -0.02(-4.18%)
Mar 06, 2013 0.4610 0.4790 0.4610 0.4790 37,500 +0.03(+6.44%)
Mar 05, 2013 0.4700 0.4700 0.4500 0.4500 59,280 -0.02(-3.23%)
Mar 04, 2013 0.4450 0.4650 0.4450 0.4650 18,458 +0.01(+1.09%)
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.