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 (%)
Apr 26, 2017 0.4900 0.4900 0.4900 0 +0.01(+2.08%)
Apr 21, 2017 0.4800 0.4800 0.4800 0 +0.02(+4.35%)
Apr 20, 2017 0.4600 0.4600 0.4600 0.4600 30,050 -0.02(-4.17%)
Apr 19, 2017 0.4800 0.4800 0.4800 0.4800 65,188 +0.01(+2.04%)
Apr 18, 2017 0.4704 0.4704 0.4704 0.4704 200 +0.00(+0.09%)
Apr 17, 2017 0.4700 0.4700 0.4700 0.4700 36,022 -0.02(-4.08%)
Apr 13, 2017 0.4870 0.4900 0.4870 0.4900 6,102 +0.01(+3.07%)
Apr 11, 2017 0.4754 0.4754 0.4754 0 +0.01(+2.24%)
Apr 10, 2017 0.4645 0.4680 0.4645 0.4650 32,000 +0.00(+0.00%)
Apr 07, 2017 0.4650 0.4730 0.4650 0.4650 16,300 -0.00(-1.06%)
Apr 05, 2017 0.4700 0.4700 0.4700 0 -0.01(-2.47%)
Apr 04, 2017 0.4819 0.4819 0.4819 0.4819 10,000 -0.02(-3.72%)
Apr 03, 2017 0.5005 0.5005 0.5005 0.5005 1,353 +0.03(+5.28%)
Mar 31, 2017 0.4754 0.4754 0.4754 0.4754 935,418 -0.03(-6.78%)
Mar 30, 2017 0.5170 0.5170 0.5100 0.5100 2,200 +0.02(+3.20%)
Mar 28, 2017 0.4942 0.4942 0.4942 0 +0.01(+2.96%)
Mar 27, 2017 0.5000 0.5200 0.4800 0.4800 30,000 -0.04(-7.69%)
Mar 24, 2017 0.4900 0.5200 0.4900 0.5200 36,203 +0.03(+6.12%)
Mar 23, 2017 0.4900 0.4900 0.4900 0.4900 224,124 +0.01(+1.03%)
Mar 22, 2017 0.4850 0.4850 0.4850 0.4850 2,100 -0.03(-6.19%)
Mar 20, 2017 0.5170 0.5170 0.5170 180 +0.00(+0.31%)
Mar 17, 2017 0.5200 0.5200 0.5154 0.5154 18,200 -0.00(-0.69%)
Mar 14, 2017 0.5190 0.5190 0.5190 0 +0.01(+1.76%)
Mar 13, 2017 0.5100 0.5100 0.5100 0.5100 2,100 +0.01(+2.62%)
Mar 10, 2017 0.4970 0.4970 0.4970 0.4970 3,318,000 +0.00(+0.00%)
Mar 09, 2017 0.4970 0.4970 0.4970 0.4970 1,000 -0.02(-3.40%)
Mar 07, 2017 0.5145 0.5145 0.5145 0 +0.02(+5.00%)
Mar 06, 2017 0.5000 0.5000 0.4900 0.4900 5,000 -0.02(-3.92%)
Mar 03, 2017 0.5100 0.5100 0.5050 0.5100 29,000 +0.01(+2.00%)
Mar 02, 2017 0.5000 0.5000 0.4911 0.5000 29,500 -0.03(-5.66%)
Mar 01, 2017 0.5300 0.5300 0.5300 0.5300 1,000 +0.03(+6.00%)
Feb 28, 2017 0.5001 0.5120 0.5000 0.5000 75,000 -0.02(-3.81%)
Feb 27, 2017 0.5198 0.5198 0.5198 0.5198 310 -0.01(-1.92%)
Feb 23, 2017 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Feb 22, 2017 0.5260 0.5300 0.4940 0.5300 25,000 +0.00(+0.38%)
Feb 21, 2017 0.5400 0.5400 0.5160 0.5280 65,201 +0.01(+2.22%)
Feb 17, 2017 0.5165 0.5165 0.5165 0 +0.01(+1.28%)
Feb 16, 2017 0.5200 0.5200 0.5100 0.5100 22,000 +0.00(+0.00%)
Feb 15, 2017 0.5100 0.5105 0.5100 0.5100 53,689 +0.01(+2.00%)
Feb 14, 2017 0.5000 0.5000 0.5000 0.5000 2,100 +0.00(+0.00%)
Feb 13, 2017 0.4800 0.5000 0.4800 0.5000 2,500 +0.03(+6.38%)
Feb 10, 2017 0.4940 0.5000 0.4700 0.4700 1,831,200 -0.02(-3.09%)
Feb 09, 2017 0.4719 0.4893 0.4700 0.4850 27,411 +0.02(+5.43%)
Feb 08, 2017 0.4600 0.4600 0.4600 0.4600 7,000 -0.01(-1.97%)
Feb 06, 2017 0.4693 0.4693 0.4693 0 +0.05(+11.54%)
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.