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 (%)
Feb 29, 2016 0.3894 0.3894 0.3888 0.3888 800 -0.00(-0.31%)
Feb 26, 2016 0.3900 0.3900 0.3900 0.3900 950 +0.01(+3.45%)
Feb 25, 2016 0.3665 0.3770 0.3665 0.3770 3,100 -0.02(-4.02%)
Feb 23, 2016 0.3928 0.3928 0.3928 0 -0.00(-0.37%)
Feb 22, 2016 0.3942 0.3942 0.3942 0.3942 3,069 +0.01(+1.87%)
Feb 18, 2016 0.3870 0.3870 0.3870 0 -0.00(-0.74%)
Feb 16, 2016 0.3899 0.3899 0.3899 0 +0.02(+4.61%)
Feb 12, 2016 0.3727 0.3727 0.3727 0 +0.01(+2.72%)
Feb 11, 2016 0.3750 0.3750 0.3552 0.3628 18,832 -0.03(-8.73%)
Feb 09, 2016 0.3975 0.3975 0.3975 0 +0.00(+0.13%)
Feb 08, 2016 0.3800 0.3970 0.3800 0.3970 7,870 +0.00(+0.40%)
Feb 05, 2016 0.3954 0.3954 0.3954 0.3954 100 +0.03(+6.86%)
Feb 03, 2016 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Feb 02, 2016 0.3700 0.3700 0.3700 0.3700 748,328 -0.02(-5.13%)
Feb 01, 2016 0.3900 0.3900 0.3900 0.3900 6,450,130 -0.02(-3.70%)
Jan 29, 2016 0.3850 0.4082 0.3850 0.4050 229,361 +0.03(+8.01%)
Jan 28, 2016 0.3850 0.3850 0.3750 0.3750 76,398 -0.01(-2.61%)
Jan 27, 2016 0.3850 0.3850 0.3850 0.3850 7,667 -0.00(-0.77%)
Jan 25, 2016 0.3880 0.3880 0.3880 0 +0.00(+0.28%)
Jan 21, 2016 0.3869 0.3869 0.3869 93 +0.01(+2.08%)
Jan 20, 2016 0.3812 0.3820 0.3700 0.3790 220,631 -0.00(-0.26%)
Jan 19, 2016 0.3856 0.3856 0.3800 0.3800 97,183 +0.01(+2.43%)
Jan 15, 2016 0.3710 0.3710 0.3710 0 -0.03(-7.02%)
Jan 14, 2016 0.3900 0.3990 0.3900 0.3990 14,634 -0.00(-0.25%)
Jan 13, 2016 0.4000 0.4000 0.4000 0.4000 18,088 -0.01(-2.91%)
Jan 12, 2016 0.4150 0.4150 0.4120 0.4120 186,542 +0.00(+0.32%)
Jan 11, 2016 0.4100 0.4107 0.4100 0.4107 95,941 -0.01(-3.21%)
Jan 08, 2016 0.4256 0.4256 0.4243 0.4243 39,451 +0.02(+5.55%)
Jan 07, 2016 0.4085 0.4085 0.4020 0.4020 23,108 -0.01(-2.43%)
Jan 06, 2016 0.4120 0.4120 0.4120 0.4120 30,536 -0.01(-2.37%)
Jan 05, 2016 0.4220 0.4220 0.4220 0.4220 100,382 -0.03(-7.50%)
Dec 31, 2015 0.4562 0.4562 0.4562 0 +0.01(+1.38%)
Dec 30, 2015 0.4500 0.4500 0.4500 0.4500 15,111 +0.00(+0.00%)
Dec 28, 2015 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Dec 24, 2015 0.4500 0.4500 0.4500 0 -0.00(-0.44%)
Dec 23, 2015 0.4526 0.4526 0.4520 0.4520 49,531 -0.00(-0.44%)
Dec 22, 2015 0.4500 0.4540 0.4500 0.4540 96,841 +0.01(+3.18%)
Dec 21, 2015 0.4500 0.4500 0.4382 0.4400 68,960 -0.01(-2.10%)
Dec 18, 2015 0.4383 0.4494 0.4383 0.4494 38,230 -0.00(-0.12%)
Dec 17, 2015 0.4500 0.4500 0.4500 0.4500 167,018 +0.03(+6.13%)
Dec 16, 2015 0.4260 0.4271 0.4240 0.4240 33,606 -0.02(-4.50%)
Dec 15, 2015 0.4236 0.4440 0.4236 0.4440 83,394 +0.01(+3.14%)
Dec 14, 2015 0.4150 0.4346 0.4150 0.4305 38,953 +0.01(+2.81%)
Dec 11, 2015 0.4340 0.4340 0.4340 0.4187 121,800 -0.00(-0.30%)
Dec 10, 2015 0.4400 0.4400 0.4200 0.4200 156,087 -0.00(-0.81%)
Dec 09, 2015 0.4430 0.4430 0.4234 0.4234 17,763 -0.01(-3.28%)
Dec 08, 2015 0.4400 0.4400 0.4378 0.4378 42,063 -0.01(-2.45%)
Dec 07, 2015 0.4455 0.4488 0.4400 0.4488 60,128 -0.00(-0.27%)
Dec 04, 2015 0.4500 0.4500 0.4500 0.4500 47,633 +0.00(+0.45%)
Dec 03, 2015 0.4521 0.4555 0.4480 0.4480 119,549 -0.02(-3.51%)
Dec 02, 2015 0.4659 0.4660 0.4622 0.4643 45,119 +0.01(+1.15%)
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.