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 (%)
Sep 28, 2020 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
Sep 24, 2020 0.3200 0.3200 0.3200 0 +0.01(+1.59%)
Sep 23, 2020 0.3150 0.3150 0.3150 0.3150 250 -0.01(-2.96%)
Sep 21, 2020 0.3246 0.3246 0.3246 0 -0.02(-4.53%)
Sep 18, 2020 0.3199 0.3400 0.3160 0.3400 23,100 +0.02(+6.92%)
Sep 17, 2020 0.3400 0.3500 0.3180 0.3180 39,680 +0.00(+0.00%)
Sep 16, 2020 0.3324 0.3324 0.3180 0.3180 5,115 -0.00(-0.63%)
Sep 15, 2020 0.3000 0.3275 0.3000 0.3200 14,380 -0.01(-2.29%)
Sep 14, 2020 0.3350 0.3350 0.3275 0.3275 1,258 +0.01(+2.34%)
Sep 11, 2020 0.3200 0.3200 0.3200 0.3200 200 -0.02(-4.48%)
Sep 10, 2020 0.3180 0.3350 0.3180 0.3350 6,200 +0.01(+3.81%)
Sep 08, 2020 0.3227 0.3227 0.3227 0 -0.02(-5.09%)
Sep 04, 2020 0.3276 0.3500 0.3276 0.3400 94,200 -0.01(-2.86%)
Sep 03, 2020 0.3500 0.3500 0.3500 0.3500 100 +0.03(+9.37%)
Sep 02, 2020 0.3350 0.3350 0.3190 0.3200 105,200 +0.00(+0.00%)
Sep 01, 2020 0.3500 0.3500 0.3200 0.3200 2,160 -0.03(-8.57%)
Aug 31, 2020 0.3500 0.3500 0.3500 90 +0.00(+0.00%)
Aug 28, 2020 0.3428 0.3500 0.3428 0.3500 4,400 +0.04(+14.75%)
Aug 27, 2020 0.3075 0.3075 0.3050 0.3050 542,135 -0.03(-10.27%)
Aug 26, 2020 0.3390 0.3410 0.3390 0.3399 19,700 +0.00(+0.27%)
Aug 25, 2020 0.3350 0.3400 0.3300 0.3390 16,282 -0.01(-3.14%)
Aug 24, 2020 0.3360 0.3500 0.3360 0.3500 6,101 +0.01(+2.91%)
Aug 21, 2020 0.3425 0.3425 0.3401 0.3401 114,100 -0.00(-1.42%)
Aug 20, 2020 0.3265 0.3450 0.3164 0.3450 78,264 -0.01(-1.43%)
Aug 19, 2020 0.3410 0.3500 0.3410 0.3500 21,320 +0.01(+2.64%)
Aug 18, 2020 0.3500 0.3500 0.3400 0.3410 79,802 +0.00(+0.00%)
Aug 17, 2020 0.3375 0.3455 0.3375 0.3410 490,621 +0.00(+0.29%)
Aug 13, 2020 0.3400 0.3400 0.3400 0 -0.02(-4.90%)
Aug 12, 2020 0.3600 0.3600 0.3400 0.3575 7,200 -0.01(-3.38%)
Aug 11, 2020 0.3800 0.3800 0.3264 0.3700 44,469 -0.01(-1.33%)
Aug 10, 2020 0.3665 0.3750 0.3350 0.3750 35,600 +0.04(+10.98%)
Aug 07, 2020 0.3370 0.3400 0.3300 0.3379 83,100 -0.00(-0.71%)
Aug 06, 2020 0.3403 0.3403 0.3403 0.3403 5,000 -0.01(-3.90%)
Aug 05, 2020 0.3124 0.3642 0.3124 0.3541 30,060 +0.02(+6.37%)
Aug 04, 2020 0.3306 0.3329 0.3306 0.3329 2,600 -0.00(-0.09%)
Aug 03, 2020 0.3350 0.3364 0.3332 0.3332 315,000 -0.00(-1.27%)
Jul 31, 2020 0.3350 0.3405 0.3305 0.3375 124,800 +0.00(+0.30%)
Jul 30, 2020 0.3400 0.3400 0.3365 0.3365 8,570 -0.01(-3.08%)
Jul 29, 2020 0.3472 0.3472 0.3472 0.3472 3,020 +0.01(+1.97%)
Jul 28, 2020 0.3300 0.3475 0.3300 0.3405 25,042 +0.01(+1.64%)
Jul 27, 2020 0.3350 0.3350 0.3350 0.3350 2,529 +0.00(+0.00%)
Jul 24, 2020 0.3500 0.3500 0.3350 0.3350 16,800 -0.01(-4.29%)
Jul 23, 2020 0.3400 0.3500 0.3400 0.3500 22,000 +0.01(+1.45%)
Jul 22, 2020 0.3450 0.3450 0.3450 0.3450 3,200 -0.01(-2.95%)
Jul 21, 2020 0.3600 0.3600 0.3555 0.3555 4,000 -0.01(-2.60%)
Jul 20, 2020 0.3700 0.3700 0.3650 0.3650 1,281 +0.01(+2.44%)
Jul 17, 2020 0.3550 0.3550 0.3563 19,033,338 +0.00(+0.37%)
Jul 16, 2020 0.3575 0.3577 0.3500 0.3550 31,010 -0.01(-1.39%)
Jul 15, 2020 0.3500 0.3605 0.3500 0.3600 18,181 -0.02(-4.00%)
Jul 14, 2020 0.3750 0.3750 0.3750 0.3750 305 -0.01(-1.32%)
Jul 13, 2020 0.3750 0.3800 0.3590 0.3800 25,100 +0.02(+4.68%)
Jul 10, 2020 0.3600 0.3700 0.3500 0.3630 57,500 +0.01(+3.71%)
Jul 09, 2020 0.3500 0.3750 0.3500 0.3500 11,315 -0.03(-6.67%)
Jul 08, 2020 0.3675 0.3750 0.3675 0.3750 5,552 +0.01(+1.35%)
Jul 07, 2020 0.3900 0.3900 0.3700 0.3700 869 -0.02(-5.52%)
Jul 06, 2020 0.4000 0.4020 0.3916 0.3916 10,930 +0.04(+10.31%)
Jul 02, 2020 0.3800 0.3800 0.3550 0.3550 4,900 +0.01(+1.43%)
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.