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

Bank of China Ltd (OP: BACHF )

0.4420 -0.0170 (-3.70%)
Streaming Delayed Price Updated: 2:31 PM EDT, Apr 30, 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 (%)
Nov 30, 2016 0.4421 0.4421 0.4421 0.4421 2,500 -0.01(-2.26%)
Nov 25, 2016 0.4523 0.4523 0.4523 0 +0.01(+2.80%)
Nov 23, 2016 0.4400 0.4400 0.4400 0 +0.01(+2.33%)
Nov 22, 2016 0.4302 0.4480 0.4300 0.4300 12,900 -0.02(-4.06%)
Nov 21, 2016 0.4200 0.4482 0.4200 0.4482 1,200 +0.03(+6.71%)
Nov 18, 2016 0.4294 0.4294 0.4200 0.4200 10,000 +0.00(+0.00%)
Nov 17, 2016 0.4200 0.4200 0.4200 221,050 +0.00(+0.00%)
Nov 16, 2016 0.4200 0.4200 0.4200 221,050 -0.01(-2.33%)
Nov 15, 2016 0.4219 0.4300 0.4219 0.4300 55,319 +0.01(+1.53%)
Nov 14, 2016 0.4355 0.4400 0.4206 0.4235 17,000 -0.03(-7.23%)
Nov 10, 2016 0.4565 0.4565 0.4565 10 +0.01(+1.44%)
Nov 09, 2016 0.4261 0.4500 0.4261 0.4500 3,100 +0.00(+0.00%)
Nov 07, 2016 0.4500 0.4500 0.4500 0 +0.02(+3.45%)
Nov 03, 2016 0.4350 0.4350 0.4350 0 -0.01(-1.36%)
Nov 01, 2016 0.4410 0.4410 0.4410 0 -0.01(-1.97%)
Oct 28, 2016 0.4499 0.4499 0.4499 12,620 +0.01(+2.03%)
Oct 26, 2016 0.4409 0.4409 0.4409 0 -0.01(-2.05%)
Oct 25, 2016 0.4501 0.4501 0.4501 0.4501 1,000 -0.01(-1.15%)
Oct 21, 2016 0.4554 0.4554 0.4554 7,375 +0.00(+0.09%)
Oct 19, 2016 0.4550 0.4550 0.4550 0 -0.00(-0.31%)
Oct 18, 2016 0.4432 0.4573 0.4432 0.4564 11,100 +0.01(+1.47%)
Oct 13, 2016 0.4498 0.4498 0.4498 0 -0.00(-0.26%)
Oct 12, 2016 0.4510 0.4510 0.4510 0.4510 232 -0.01(-3.01%)
Oct 10, 2016 0.4650 0.4650 0.4650 0 -0.01(-1.27%)
Oct 05, 2016 0.4710 0.4710 0.4710 0 +0.00(+1.05%)
Oct 04, 2016 0.4661 0.4661 0.4661 0.4661 100 +0.02(+4.27%)
Oct 03, 2016 0.4600 0.4600 0.4470 0.4470 43,535 -0.01(-1.65%)
Sep 30, 2016 0.4500 0.4545 0.4500 0.4545 2,500 -0.00(-0.11%)
Sep 29, 2016 0.4780 0.4780 0.4550 0.4550 61,850 -0.01(-1.09%)
Sep 28, 2016 0.4723 0.4723 0.4600 0.4600 11,850 -0.00(-0.11%)
Sep 27, 2016 0.4605 0.4605 0.4605 0.4605 0 +0.00(+0.01%)
Sep 26, 2016 0.4487 0.4605 0.4487 0.4605 2,100 -0.00(-1.06%)
Sep 23, 2016 0.4696 0.4696 0.4503 0.4654 11,117 -0.01(-2.98%)
Sep 22, 2016 0.4800 0.4800 0.4650 0.4797 26,400 -0.00(-0.06%)
Sep 21, 2016 0.4800 0.4800 0.4799 0.4800 51,062 +0.01(+2.89%)
Sep 20, 2016 0.4594 0.4705 0.4594 0.4665 4,455 -0.01(-1.58%)
Sep 19, 2016 0.4700 0.4740 0.4700 0.4740 26,510 +0.00(+0.85%)
Sep 16, 2016 0.4681 0.4800 0.4590 0.4700 368,300 +0.00(+0.00%)
Sep 15, 2016 0.4670 0.4700 0.4670 0.4700 37,559 +0.01(+2.69%)
Sep 14, 2016 0.4577 0.4577 0.4577 0.4577 341,120 +0.01(+1.49%)
Sep 13, 2016 0.4470 0.4550 0.4470 0.4510 50,000 -0.02(-3.58%)
Sep 12, 2016 0.4521 0.4700 0.4521 0.4677 7,220 -0.01(-1.88%)
Sep 09, 2016 0.4689 0.4767 0.4689 0.4767 3,775 -0.00(-0.21%)
Sep 08, 2016 0.4700 0.4777 0.4700 0.4777 1,100 -0.00(-0.47%)
Sep 07, 2016 0.4777 0.4800 0.4777 0.4800 6,100 +0.01(+2.13%)
Sep 06, 2016 0.4800 0.4800 0.4700 0.4700 23,054 +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.