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

Bank of China Ltd (OP: BACHF )

0.4600 UNCHANGED
Streaming Delayed Price Updated: 2:08 PM EDT, May 9, 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 (%)
Jul 31, 2018 75 +0.00(+0.00%)
Jul 30, 2018 0.4900 0.4900 0.4700 0.4700 17,385 +0.01(+1.95%)
Jul 26, 2018 0.4610 0.4610 0.4610 0 +0.01(+1.32%)
Jul 25, 2018 0.4552 0.4552 0.4550 0.4550 8,758 +0.00(+0.00%)
Jul 24, 2018 0.4800 0.4800 0.4550 0.4550 31,000 -0.01(-1.19%)
Jul 23, 2018 0.4600 0.4605 0.4600 0.4605 26,001 -0.00(-0.97%)
Jul 20, 2018 0.4590 0.4650 0.4590 0.4650 5,043 +0.01(+1.75%)
Jul 19, 2018 0.4501 0.4600 0.4501 0.4570 27,206 -0.00(-0.11%)
Jul 17, 2018 0.4575 0.4575 0.4575 25 -0.01(-2.66%)
Jul 16, 2018 0.4700 0.4700 0.4620 0.4700 4,500 +0.00(+0.00%)
Jul 13, 2018 0.4700 0.4700 0.4700 0.4700 343 +0.00(+0.00%)
Jul 12, 2018 0.4550 0.4700 0.4550 0.4700 11,000 +0.00(+0.00%)
Jul 11, 2018 0.4700 0.4700 0.4700 0.4700 62,919 +0.00(+0.00%)
Jul 10, 2018 0.4800 0.4800 0.4700 0.4700 8,302 -0.00(-0.74%)
Jul 06, 2018 0.4735 0.4735 0.4735 0 +0.01(+1.61%)
Jul 05, 2018 0.4800 0.4800 0.4600 0.4660 30,100 -0.03(-6.80%)
Jul 03, 2018 0.5000 0.5000 0.5000 0 -0.02(-3.85%)
Jul 02, 2018 0.5200 0.5200 0.5200 0.5200 1,675 +0.04(+8.33%)
Jun 28, 2018 0.4800 0.4800 0.4800 0 -0.02(-3.03%)
Jun 27, 2018 0.4890 0.4950 0.4848 0.4950 18,298 -0.01(-1.00%)
Jun 26, 2018 0.4950 0.5000 0.4800 0.5000 24,083 +0.01(+1.52%)
Jun 25, 2018 0.4925 0.4925 0.4925 0.4925 10,000 -0.01(-1.50%)
Jun 22, 2018 0.5030 0.5030 0.5000 0.5000 16,970 +0.01(+2.04%)
Jun 21, 2018 0.5000 0.5010 0.4900 0.4900 48,250 -0.02(-3.90%)
Jun 20, 2018 0.5000 0.5099 0.5000 0.5099 35,000 -0.00(-0.02%)
Jun 19, 2018 0.5100 0.5130 0.5000 0.5100 171,900 -0.01(-1.45%)
Jun 15, 2018 0.5175 0.5175 0.5175 0 -0.01(-1.99%)
Jun 14, 2018 0.5300 0.5300 0.5280 0.5280 66,369 -0.01(-1.31%)
Jun 13, 2018 0.5400 0.5400 0.5350 0.5350 20,000 -0.01(-0.93%)
Jun 12, 2018 0.5350 0.5400 0.5350 0.5400 17,501 -0.01(-0.92%)
Jun 11, 2018 0.5500 0.5500 0.5300 0.5450 8,772 +0.02(+2.83%)
Jun 08, 2018 0.5300 0.5318 0.5300 0.5300 39,391 -0.01(-1.85%)
Jun 07, 2018 0.5470 0.5500 0.5388 0.5400 234,502 -0.01(-1.19%)
Jun 06, 2018 0.5550 0.5550 0.5362 0.5465 184,214 +0.00(+0.28%)
Jun 05, 2018 0.5325 0.5450 0.5325 0.5450 1,952 +0.01(+0.93%)
Jun 04, 2018 0.5100 0.5400 0.5100 0.5400 5,500 +0.02(+3.85%)
Jun 01, 2018 0.5300 0.5300 0.5200 0.5200 4,523 -0.01(-1.89%)
May 31, 2018 0.5250 0.5300 0.5200 0.5300 7,000 +0.01(+0.98%)
May 30, 2018 0.5199 0.5249 0.5199 0.5249 1,104,687 -0.00(-0.41%)
May 29, 2018 0.5350 0.5350 0.5270 0.5270 54,185 -0.01(-1.50%)
May 25, 2018 0.5350 0.5350 0.5350 0 +0.01(+0.94%)
May 24, 2018 0.5400 0.5400 0.5292 0.5300 841,852 +0.01(+1.05%)
May 23, 2018 0.5406 0.5406 0.5245 0.5245 104,000 -0.02(-2.98%)
May 22, 2018 0.5500 0.5550 0.5406 0.5406 55,500 +0.00(+0.00%)
May 21, 2018 0.5300 0.5500 0.5300 0.5406 9,085 +0.02(+3.96%)
May 17, 2018 0.5200 0.5200 0.5200 0 -0.02(-3.72%)
May 16, 2018 0.5300 0.5401 0.5300 0.5401 1,050 +0.00(+0.48%)
May 15, 2018 0.5435 0.5435 0.5375 0.5375 2,409 -0.01(-2.27%)
May 14, 2018 0.5525 0.5525 0.5400 0.5500 11,200 +0.02(+4.27%)
May 11, 2018 0.5275 0.5275 0.5275 0.5275 4,472 +0.01(+0.96%)
May 09, 2018 0.5225 0.5225 0.5225 0 +0.01(+2.45%)
May 07, 2018 0.5100 0.5100 0.5100 0 -0.02(-3.77%)
May 03, 2018 0.5300 0.5300 0.5300 0 -0.01(-2.21%)
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.