Skip to main content

Bank of China Ltd (OP: BACHF )

0.4200 -0.0311 (-6.89%)
Streaming Delayed Price Updated: 2:25 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 0.4391 0.4400 0.4200 0.4200 792,698 -0.03(-6.89%)
Jul 16, 2024 0.4511 0.4511 0.4511 0.4511 9,000 -0.01(-1.42%)
Jul 15, 2024 0.4200 0.4576 0.4161 0.4576 26,236 -0.00(-0.52%)
Jul 11, 2024 0.4600 0 +0.00(+0.00%)
Jul 10, 2024 0.4554 0.4600 0.4554 0.4600 535,323 -0.02(-3.62%)
Jul 09, 2024 0.4502 0.4773 0.4502 0.4773 540,000 +0.02(+4.67%)
Jul 08, 2024 0.4500 0.4560 0.4500 0.4560 116,000 -0.06(-12.31%)
Jul 05, 2024 0.5180 0.5200 0.5180 0.5200 112,003 +0.02(+4.00%)
Jul 03, 2024 0.5000 0.5000 0.5000 0.5000 535,500 +0.00(+0.04%)
Jul 02, 2024 0.4988 0.4998 0.4988 0.4998 875,000 -0.02(-3.88%)
Jul 01, 2024 0.5170 0.5200 0.5100 0.5200 40,200 +0.00(+0.00%)
Jun 28, 2024 0.5000 0.5200 0.5000 0.5200 73,830 +0.02(+4.31%)
Jun 27, 2024 0.5200 0.5200 0.4875 0.4985 278,640 -0.00(-0.30%)
Jun 26, 2024 0.5000 0.5000 0.5000 0.5000 15,688 +0.03(+6.84%)
Jun 25, 2024 0.4680 0.4680 0.4680 0.4680 1,000 -0.03(-5.26%)
Jun 24, 2024 0.4940 0.4940 0.4940 0.4940 1,185 +0.00(+0.00%)
Jun 21, 2024 0.4940 0.4940 0.4940 0.4940 15,000 +0.03(+5.56%)
Jun 18, 2024 0.4680 0 +0.00(+0.00%)
Jun 17, 2024 0.4940 0.4940 0.4680 0.4680 2,000 -0.02(-3.98%)
Jun 12, 2024 0.4874 0 +0.01(+1.54%)
Jun 11, 2024 0.4800 0.4800 0.4800 0.4800 4,000 +0.00(+0.00%)
Jun 10, 2024 0.4750 0.4800 0.4750 0.4800 2,000 +0.03(+6.50%)
Jun 06, 2024 0.4507 426,005 -0.03(-5.32%)
Jun 04, 2024 0.4760 0 +0.00(+0.00%)
May 30, 2024 0 +0.00(+0.00%)
May 24, 2024 0.5000 175,060 +0.01(+2.23%)
May 23, 2024 0.5000 0.5000 0.4891 0.4891 3,500 -0.00(-0.22%)
May 21, 2024 0.4902 0 -0.02(-3.88%)
May 17, 2024 0.5100 29 +0.03(+6.25%)
May 16, 2024 0.4800 0.4800 0.4800 0.4800 4,000 +0.02(+4.83%)
May 15, 2024 0.4579 0.4579 0.4579 0.4579 500 -0.02(-3.60%)
May 14, 2024 0.4872 0.4872 0.4688 0.4750 30,000 +0.01(+2.70%)
May 13, 2024 0.4625 0.4625 0.4625 0.4625 10,000 +0.00(+0.54%)
May 09, 2024 0.4600 0 +0.01(+2.22%)
May 07, 2024 0.4500 0 +0.00(+0.00%)
May 06, 2024 0.4500 0.4500 0.4500 0.4500 29,200 +0.00(+0.00%)
May 02, 2024 0.4500 0 -0.01(-2.17%)
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.