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

Bank of China Ltd (OP: BACHF )

0.4400 -0.0140 (-3.08%)
Streaming Delayed Price Updated: 2:16 PM EDT, Apr 26, 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 (%)
Sep 30, 2015 0.4300 0.4300 0.4300 0 -0.00(-0.23%)
Sep 29, 2015 0.4295 0.4333 0.4295 0.4310 69,599 +0.01(+1.17%)
Sep 28, 2015 0.4350 0.4350 0.4250 0.4260 31,600 -0.00(-0.93%)
Sep 25, 2015 0.4300 0.4450 0.4300 0.4300 30,908 -0.01(-2.14%)
Sep 24, 2015 0.4353 0.4394 0.4330 0.4394 40,575 +0.00(+1.01%)
Sep 23, 2015 0.4450 0.4450 0.4350 0.4350 30,156 -0.01(-2.25%)
Sep 22, 2015 0.4422 0.4450 0.4390 0.4450 28,025 -0.01(-1.11%)
Sep 21, 2015 0.4594 0.4594 0.4500 0.4500 6,537 +0.01(+2.27%)
Sep 18, 2015 0.4500 0.4589 0.4400 0.4400 33,652 -0.03(-6.38%)
Sep 17, 2015 0.4608 0.4700 0.4608 0.4700 44,144 -0.01(-1.05%)
Sep 16, 2015 0.4641 0.4750 0.4641 0.4750 37,671 +0.01(+3.26%)
Sep 15, 2015 0.4663 0.4663 0.4550 0.4600 206,056 -0.01(-1.08%)
Sep 14, 2015 0.4500 0.4650 0.4500 0.4650 17,992 +0.01(+1.09%)
Sep 11, 2015 0.4550 0.4600 0.4550 0.4600 28,707 +0.01(+1.50%)
Sep 10, 2015 0.4550 0.4550 0.4460 0.4532 24,372 -0.01(-1.48%)
Sep 09, 2015 0.4700 0.4700 0.4600 0.4600 76,732 +0.02(+4.55%)
Sep 08, 2015 0.4475 0.4500 0.4400 0.4400 141,880 +0.02(+3.53%)
Sep 04, 2015 0.4250 0.4250 0.4250 0 -0.01(-3.08%)
Sep 03, 2015 0.4350 0.4450 0.4308 0.4385 38,541 -0.01(-1.46%)
Sep 02, 2015 0.4450 0.4700 0.4450 0.4450 75,091 +0.00(+0.00%)
Sep 01, 2015 0.4550 0.4550 0.4450 0.4450 176,293 -0.01(-2.20%)
Aug 31, 2015 0.4531 0.4650 0.4531 0.4550 191,738 -0.01(-1.62%)
Aug 28, 2015 0.4550 0.4750 0.4550 0.4625 24,518 -0.01(-1.60%)
Aug 27, 2015 0.4700 0.4850 0.4700 0.4700 206,557 +0.00(+0.64%)
Aug 26, 2015 0.4650 0.4700 0.4550 0.4670 77,632 -0.02(-4.69%)
Aug 25, 2015 0.4800 0.4900 0.4700 0.4900 18,392 +0.00(+0.00%)
Aug 24, 2015 0.4750 0.4750 0.4600 0.4900 46,855 -0.01(-1.01%)
Aug 21, 2015 0.4900 0.4950 0.4800 0.4950 68,505 -0.01(-1.00%)
Aug 20, 2015 0.5000 0.5100 0.5000 0.5000 73,815 -0.01(-1.96%)
Aug 19, 2015 0.5179 0.5179 0.5070 0.5100 87,638 -0.01(-0.97%)
Aug 18, 2015 0.5200 0.5310 0.5150 0.5150 37,788 -0.02(-2.83%)
Aug 17, 2015 0.5400 0.5400 0.5300 0.5300 25,813 -0.01(-0.93%)
Aug 14, 2015 0.5350 0.5400 0.5350 0.5350 53,828 -0.01(-0.93%)
Aug 13, 2015 0.5400 0.5400 0.5400 0.5400 2,020,700 +0.01(+0.93%)
Aug 12, 2015 0.5200 0.5350 0.5200 0.5350 27,983 -0.01(-1.83%)
Aug 11, 2015 0.5450 0.5600 0.5200 0.5450 30,244 -0.00(-0.55%)
Aug 10, 2015 0.5750 0.5750 0.5480 0.5480 10,443 -0.02(-3.01%)
Aug 07, 2015 0.5650 0.5650 0.5650 0.5650 11,058 +0.03(+4.78%)
Aug 06, 2015 0.5450 0.5450 0.5393 0.5393 34,935 -0.01(-1.95%)
Aug 05, 2015 0.5500 0.5500 0.5450 0.5500 37,894 -0.01(-0.90%)
Aug 04, 2015 0.5400 0.5550 0.5400 0.5550 39,663 -0.01(-0.89%)
Aug 03, 2015 0.5600 0.5600 0.5600 0.5600 27,092 +0.02(+3.70%)
Jul 31, 2015 0.5400 0.5597 0.5300 0.5400 109,061 -0.01(-1.82%)
Jul 30, 2015 0.5500 0.5500 0.5470 0.5500 41,856 -0.01(-1.79%)
Jul 29, 2015 0.5600 0.5600 0.5600 0.5600 19,083 +0.03(+6.46%)
Jul 28, 2015 0.5260 0.5260 0.5260 0.5260 21,118 -0.02(-4.36%)
Jul 27, 2015 0.5501 0.5700 0.5400 0.5500 30,692 -0.02(-4.35%)
Jul 24, 2015 0.5750 0.5750 0.5750 0.5750 30,368 +0.01(+0.88%)
Jul 23, 2015 0.5800 0.6000 0.5700 0.5700 54,027 -0.02(-3.39%)
Jul 22, 2015 0.6000 0.6000 0.5800 0.5900 28,581 +0.00(+0.00%)
Jul 21, 2015 0.5900 0.5900 0.5900 0.5900 40,219 +0.01(+0.85%)
Jul 20, 2015 0.5700 0.5850 0.5700 0.5850 28,249 +0.00(+0.00%)
Jul 17, 2015 0.5900 0.5900 0.5800 0.5850 206,374 +0.01(+0.86%)
Jul 16, 2015 0.5550 0.5900 0.5550 0.5800 33,889 +0.02(+3.57%)
Jul 15, 2015 0.5900 0.5900 0.5600 0.5600 86,006 -0.03(-5.08%)
Jul 14, 2015 0.5900 0.5900 0.5900 0.5900 116,984 +0.02(+2.61%)
Jul 13, 2015 0.5900 0.5900 0.5650 0.5750 121,401 +0.00(+0.00%)
Jul 10, 2015 0.5900 0.5900 0.5700 0.5750 73,609 +0.01(+2.68%)
Jul 09, 2015 0.5615 0.5626 0.5565 0.5600 34,781 +0.00(+0.45%)
Jul 08, 2015 0.5587 0.5600 0.5400 0.5575 46,523 -0.03(-4.37%)
Jul 07, 2015 0.6000 0.6000 0.5768 0.5830 965,231 -0.04(-5.97%)
Jul 06, 2015 0.6344 0.6400 0.6150 0.6200 23,953 -0.04(-6.06%)
Jul 02, 2015 0.6600 0.6600 0.6600 0 -0.02(-2.22%)
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.