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

Bank of China Ltd (OP: BACHF )

0.4902 -0.0198 (-3.88%)
Streaming Delayed Price Updated: 1:25 PM EDT, May 21, 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, 2021 0.3450 0.3450 0.3450 5,850,000 -0.00(-0.20%)
Nov 29, 2021 0.3518 0.3518 0.3450 0.3457 148,844 -0.00(-0.52%)
Nov 26, 2021 0.3621 0.3621 0.3475 0.3475 11,002 -0.02(-4.87%)
Nov 24, 2021 0.3653 0.3653 0.3653 0.3653 676 -0.00(-1.24%)
Nov 23, 2021 0.3699 0.3699 0.3699 0.3699 150 +0.02(+7.22%)
Nov 22, 2021 0.3517 0.3562 0.3450 0.3450 5,000 -0.02(-5.48%)
Nov 19, 2021 0.3650 0.3650 0.3650 0.3650 1,781,000 -0.00(-0.22%)
Nov 18, 2021 0.3658 0.3658 0.3658 0.3658 100 +0.01(+2.58%)
Nov 17, 2021 0.3453 0.3566 0.3453 0.3566 261,100 +0.01(+2.83%)
Nov 16, 2021 0.3468 0.3468 0.3468 0.3468 200 +0.00(+0.35%)
Nov 15, 2021 0.3456 0.3456 0.3456 0.3456 640,000 +0.00(+0.17%)
Nov 11, 2021 0.3450 0.3450 0.3450 0 -0.01(-2.71%)
Nov 09, 2021 0.3641 0.3641 0.3546 0.3546 11,300 -0.00(-1.06%)
Nov 02, 2021 0.3584 0.3584 0.3584 0 -0.01(-2.24%)
Nov 01, 2021 0.3666 0.3666 0.3475 0.3666 5,616,883 +0.02(+5.50%)
Oct 29, 2021 0.3642 0.3642 0.3475 0.3475 1,731 -0.01(-3.47%)
Oct 27, 2021 0.3600 0.3600 0.3600 0 +0.00(+0.87%)
Oct 26, 2021 0.3553 0.3601 0.3453 0.3569 14,449 +0.00(+0.54%)
Oct 25, 2021 0.3500 0.3600 0.3500 0.3550 177,605 +0.00(+0.00%)
Oct 22, 2021 0.3550 0.3550 0.3550 0.3550 3,325 -0.00(-0.89%)
Oct 21, 2021 0.3525 0.3582 0.3500 0.3582 12,656 +0.01(+1.62%)
Oct 20, 2021 0.3525 0.3525 0.3525 0.3525 1,200 +0.00(+0.00%)
Oct 19, 2021 0.3525 0.3525 0.3525 0.3525 114 -0.00(-0.54%)
Oct 18, 2021 0.3585 0.3585 0.3544 0.3544 3,073 -0.01(-1.56%)
Oct 15, 2021 0.3600 0.3600 0.3600 0.3600 927,975 +0.01(+2.86%)
Oct 13, 2021 0.3500 0.3500 0.3500 125,000 -0.01(-2.51%)
Oct 12, 2021 0.3600 0.3600 0.3525 0.3590 277,407 +0.01(+1.84%)
Oct 08, 2021 0.3525 0.3525 0.3525 0 +0.00(+0.71%)
Oct 07, 2021 0.3500 0.3500 0.3500 0.3500 202,000 +0.00(+1.16%)
Oct 06, 2021 0.3460 0.3460 0.3460 0.3460 1,000 -0.01(-3.35%)
Oct 05, 2021 0.3580 0.3580 0.3580 0.3580 530 -0.00(-0.56%)
Oct 04, 2021 0.3470 0.3621 0.3470 0.3600 2,124 +0.02(+5.02%)
Sep 30, 2021 0.3428 0.3428 0.3428 0 -0.00(-0.64%)
Sep 29, 2021 0.3450 0.3500 0.3450 0.3450 476,000 -0.01(-1.43%)
Sep 27, 2021 0.3500 0.3500 0.3500 300,125 +0.00(+0.00%)
Sep 24, 2021 0.3376 0.3500 0.3376 0.3500 658,633 +0.00(+0.00%)
Sep 23, 2021 0.3500 0.3500 0.3500 0.3500 610,048 +0.01(+1.95%)
Sep 22, 2021 0.3520 0.3520 0.3433 0.3433 20,000 -0.01(-2.31%)
Sep 20, 2021 0.3514 0.3514 0.3514 75 +0.00(+1.06%)
Sep 16, 2021 0.3477 0.3477 0.3477 0 -0.01(-3.42%)
Sep 15, 2021 0.3528 0.3600 0.3528 0.3600 41,949 +0.01(+2.86%)
Sep 14, 2021 0.3500 0.3500 0.3500 0.3500 431 -0.01(-1.66%)
Sep 13, 2021 0.3600 0.3600 0.3559 0.3559 30,300 +0.01(+1.95%)
Sep 01, 2021 0.3491 0.3491 0.3491 0 -0.01(-2.10%)
Aug 31, 2021 0.3566 0.3566 0.3566 0.3566 1,020 +0.01(+1.74%)
Aug 30, 2021 0.3560 0.3560 0.3500 0.3505 1,270 +0.01(+3.09%)
Aug 27, 2021 0.3400 0.3400 0.3400 0.3400 500 -0.02(-5.21%)
Aug 25, 2021 0.3587 0.3587 0.3587 104,000 +0.01(+2.49%)
Aug 24, 2021 0.3500 0.3600 0.3500 0.3500 516,700 +0.00(+0.72%)
Aug 23, 2021 0.3475 0.3475 0.3475 0.3475 501 +0.00(+0.17%)
Aug 20, 2021 0.3425 0.3469 0.3425 0.3469 24,385 -0.00(-0.89%)
Aug 19, 2021 0.3479 0.3500 0.3479 0.3500 40,300 +0.00(+0.00%)
Aug 18, 2021 0.3630 0.3630 0.3500 0.3500 357,799 -0.01(-2.07%)
Aug 17, 2021 0.3507 0.3574 0.3507 0.3574 314,885 +0.01(+2.26%)
Aug 16, 2021 0.3495 0.3495 0.3495 0.3495 4,997 +0.01(+1.45%)
Aug 13, 2021 0.3445 0.3445 0.3445 0.3445 36,091 -0.01(-2.96%)
Aug 11, 2021 0.3550 0.3550 0.3550 51 +0.01(+4.35%)
Aug 10, 2021 0.3402 0.3402 0.3402 0.3402 500 +0.00(+0.06%)
Aug 06, 2021 0.3400 0.3400 0.3400 50 -0.02(-5.58%)
Aug 05, 2021 0.3400 0.3601 0.3400 0.3601 105,000 +0.00(+0.03%)
Aug 04, 2021 0.3450 0.3600 0.3450 0.3600 12,500 +0.02(+5.88%)
Aug 03, 2021 0.3420 0.3422 0.3400 0.3400 3,100 -0.01(-2.80%)
Aug 02, 2021 0.3400 0.3498 0.3400 0.3498 5,309,500 +0.01(+1.51%)
Jul 29, 2021 0.3446 0.3446 0.3446 10 -0.01(-2.98%)
Jul 28, 2021 0.3552 0.3552 0.3552 0.3552 280,300 +0.01(+3.56%)
Jul 27, 2021 0.3500 0.3507 0.3430 0.3430 11,523 -0.00(-0.61%)
Jul 26, 2021 0.3450 0.3500 0.3450 0.3451 423,375 -0.00(-1.00%)
Jul 23, 2021 0.3563 0.3563 0.3486 0.3486 4,216 -0.00(-0.94%)
Jul 20, 2021 0.3519 0.3519 0.3519 0 +0.00(+0.54%)
Jul 19, 2021 0.3395 0.3500 0.3395 0.3500 20,403 +0.01(+1.45%)
Jul 15, 2021 0.3450 0.3450 0.3450 0 -0.02(-4.17%)
Jul 14, 2021 0.3668 0.3668 0.3600 0.3600 29,375 +0.01(+2.27%)
Jul 13, 2021 0.3520 0.3520 0.3444 0.3520 11,750 +0.00(+0.57%)
Jul 12, 2021 0.3650 0.3850 0.3500 0.3500 304,601 +0.00(+0.00%)
Jul 09, 2021 0.3546 0.3546 0.3500 0.3500 9,333 -0.01(-1.96%)
Jul 08, 2021 0.3632 0.3639 0.3570 0.3570 19,890 +0.00(+0.14%)
Jul 07, 2021 0.3565 0.3565 0.3533 0.3565 243,686 -0.00(-0.03%)
Jul 06, 2021 0.3600 0.3600 0.3550 0.3566 6,250 -0.00(-0.03%)
Jul 02, 2021 0.3614 0.3614 0.3567 0.3567 12,540 -0.01(-1.38%)
Jul 01, 2021 0.3707 0.3707 0.3533 0.3617 23,339 -0.01(-2.27%)
Jun 30, 2021 0.3476 0.3701 0.3476 0.3701 4,311 +0.02(+6.26%)
Jun 29, 2021 0.3583 0.3583 0.3483 0.3483 12,010 -0.01(-2.63%)
Jun 28, 2021 0.3577 0.3577 0.3577 0.3577 1,512 -0.00(-0.64%)
Jun 25, 2021 0.3531 0.3600 0.3531 0.3600 5,200 +0.01(+2.56%)
Jun 22, 2021 0.3510 0.3510 0.3510 0 +0.00(+0.29%)
Jun 21, 2021 0.3500 0.3500 0.3500 0.3500 1,400 -0.01(-3.37%)
Jun 18, 2021 0.3736 0.3736 0.3622 0.3622 10,222 -0.00(-0.06%)
Jun 17, 2021 0.3624 0.3624 0.3624 0.3624 287 +0.01(+3.22%)
Jun 16, 2021 0.3511 0.3511 0.3511 0.3511 11,766 -0.01(-2.47%)
Jun 15, 2021 0.3598 0.3600 0.3590 0.3600 11,112 -0.01(-2.70%)
Jun 14, 2021 0.3532 0.3761 0.3532 0.3700 4,200 +0.02(+5.41%)
Jun 11, 2021 0.3700 0.3850 0.3500 0.3510 25,635 -0.02(-6.40%)
Jun 09, 2021 0.3750 0.3750 0.3750 13,035 +0.01(+1.35%)
Jun 08, 2021 0.3729 0.3798 0.3570 0.3700 4,261 -0.01(-3.12%)
Jun 04, 2021 0.3819 0.3819 0.3819 0 +0.01(+2.94%)
Jun 03, 2021 0.3600 0.3710 0.3600 0.3710 30,000 -0.00(-1.20%)
Jun 02, 2021 0.3755 0.3755 0.3755 0.3755 5,000 -0.01(-2.47%)
Jun 01, 2021 0.3636 0.3872 0.3636 0.3850 14,064 -0.01(-1.66%)
May 28, 2021 0.3915 0.3915 0.3891 0.3915 1,671 +0.01(+1.37%)
May 27, 2021 0.3650 0.3881 0.3650 0.3862 589,975 -0.00(-0.97%)
May 26, 2021 0.4000 0.4000 0.3850 0.3900 5,052,296 -0.02(-3.94%)
May 25, 2021 0.4005 0.4060 0.4005 0.4060 1,282 +0.02(+4.24%)
May 24, 2021 0.4147 0.4147 0.3895 0.3895 157,011 +0.00(+1.17%)
May 21, 2021 0.3850 0.3850 0.3850 0.3850 22,000 -0.02(-5.06%)
May 20, 2021 0.4076 0.4076 0.4055 0.4055 31,869 +0.00(+1.00%)
May 18, 2021 0.4015 0.4015 0.4015 0 +0.01(+3.24%)
May 17, 2021 0.3889 0.3995 0.3889 0.3889 17,001 -0.01(-2.94%)
May 14, 2021 0.4007 0.4100 0.4007 0.4007 3,530 +0.00(+1.16%)
May 13, 2021 0.3902 0.4001 0.3902 0.3961 4,301 -0.00(-0.45%)
May 12, 2021 0.3979 0.3979 0.3979 0.3979 200 +0.00(+0.15%)
May 11, 2021 0.3973 0.3973 0.3845 0.3973 10,109 -0.01(-3.10%)
May 10, 2021 0.4100 0.4100 0.4031 0.4100 21,011 +0.00(+0.00%)
May 06, 2021 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
May 05, 2021 0.4100 0.4100 0.4000 0.4000 3,077 -0.00(-0.89%)
May 04, 2021 0.3978 0.4036 0.3800 0.4036 52,501 +0.01(+1.48%)
May 03, 2021 0.3976 0.3977 0.3900 0.3977 16,164 +0.00(+0.00%)
Apr 30, 2021 0.4021 0.4061 0.3977 0.3977 149,900 -0.00(-0.90%)
Apr 29, 2021 0.4007 0.4013 0.4007 0.4013 3,000 -0.00(-0.17%)
Apr 28, 2021 0.3920 0.4050 0.3920 0.4020 92,226 +0.00(+0.50%)
Apr 26, 2021 0.4000 0.4000 0.4000 0 +0.01(+2.96%)
Apr 23, 2021 0.4200 0.4200 0.3885 0.3885 200 -0.02(-5.24%)
Apr 22, 2021 0.3800 0.4150 0.3800 0.4100 4,574 +0.00(+0.00%)
Apr 21, 2021 0.4160 0.4160 0.3820 0.4100 1,691 -0.00(-0.61%)
Apr 20, 2021 0.4013 0.4250 0.4013 0.4125 5,406 +0.01(+3.12%)
Apr 19, 2021 0.4000 0.4000 0.3776 0.4000 34,652 +0.01(+2.56%)
Apr 16, 2021 0.3875 0.4000 0.3750 0.3900 5,499,100 +0.02(+4.00%)
Apr 15, 2021 0.3750 0.3750 0.3750 0.3750 100 -0.01(-2.93%)
Apr 14, 2021 0.3818 0.3863 0.3818 0.3863 500 -0.00(-0.39%)
Apr 13, 2021 0.3975 0.3975 0.3650 0.3878 2,512 +0.02(+6.25%)
Apr 09, 2021 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Apr 08, 2021 0.4050 0.4050 0.3650 0.3650 32,000 -0.01(-3.64%)
Apr 07, 2021 0.3700 0.3788 0.3700 0.3788 30,139 +0.01(+2.38%)
Apr 06, 2021 0.3700 0.3700 0.3700 0.3700 6,181 -0.01(-1.67%)
Apr 05, 2021 0.3763 0.3763 0.3763 0.3763 10,070 -0.01(-3.51%)
Apr 01, 2021 0.3900 0.3900 0.3900 0.3900 100 +0.01(+2.63%)
Mar 31, 2021 0.3900 0.4000 0.3800 0.3800 85,500 -0.02(-3.80%)
Mar 30, 2021 0.3700 0.3950 0.3700 0.3950 2,160 +0.01(+2.60%)
Mar 29, 2021 0.3950 0.3950 0.3850 0.3850 11,000 -0.01(-1.28%)
Mar 26, 2021 0.3635 0.3900 0.3635 0.3900 30,100 +0.02(+4.00%)
Mar 24, 2021 0.3750 0.3750 0.3750 0 -0.01(-1.32%)
Mar 22, 2021 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Mar 19, 2021 0.3800 0.3800 0.3800 0.3800 100 +0.00(+0.00%)
Mar 18, 2021 0.3900 0.3900 0.3800 0.3800 20,000 +0.00(+0.00%)
Mar 17, 2021 0.3800 0.3800 0.3800 40 +0.00(+0.00%)
Mar 16, 2021 0.3800 0.3800 0.3625 0.3800 15,050 +0.00(+0.00%)
Mar 15, 2021 0.3700 0.4100 0.3700 0.3800 2,589 +0.04(+10.14%)
Mar 12, 2021 0.3450 0.3450 0.3450 0.3450 100 -0.01(-1.43%)
Mar 11, 2021 0.3590 0.3590 0.3500 0.3500 4,200 -0.00(-0.68%)
Mar 10, 2021 0.3620 0.3650 0.3524 0.3524 25,230 -0.01(-3.45%)
Mar 09, 2021 0.3670 0.3750 0.3650 0.3650 45,069 -0.00(-0.60%)
Mar 08, 2021 0.3700 0.3720 0.3632 0.3672 18,937 +0.00(+0.60%)
Mar 05, 2021 0.3500 0.3700 0.3500 0.3650 8,100 +0.01(+1.39%)
Mar 04, 2021 0.3700 0.3800 0.3500 0.3600 35,500 -0.01(-2.68%)
Mar 03, 2021 0.3750 0.3750 0.3350 0.3699 37,122 +0.04(+11.75%)
Mar 02, 2021 0.3300 0.3455 0.3300 0.3310 45,200 -0.03(-8.06%)
Mar 01, 2021 0.3450 0.3600 0.3450 0.3600 1,652 +0.00(+0.00%)
Feb 26, 2021 0.3500 0.3600 0.3450 0.3600 28,900 +0.01(+2.13%)
Feb 25, 2021 0.3572 0.3572 0.3500 0.3525 16,694 -0.00(-0.70%)
Feb 24, 2021 0.3550 0.3550 0.3550 0.3550 200 +0.01(+1.43%)
Feb 23, 2021 0.3500 0.3600 0.3500 0.3500 42,968 -0.02(-4.11%)
Feb 22, 2021 0.3630 0.3700 0.3630 0.3650 23,287 +0.01(+2.82%)
Feb 19, 2021 0.3450 0.3550 0.3450 0.3550 9,100 -0.01(-1.39%)
Feb 18, 2021 0.3700 0.3700 0.3500 0.3600 22,274 +0.00(+0.00%)
Feb 17, 2021 0.3650 0.3750 0.3600 0.3600 48,035 -0.02(-4.00%)
Feb 16, 2021 0.3150 0.3750 0.3150 0.3750 4,951 +0.03(+10.29%)
Feb 12, 2021 0.3638 0.3638 0.3400 0.3400 53,700 -0.02(-6.62%)
Feb 11, 2021 0.3500 0.3650 0.3300 0.3641 22,300 +0.01(+4.03%)
Feb 10, 2021 0.3400 0.3500 0.3400 0.3500 8,000 -0.01(-2.10%)
Feb 09, 2021 0.3650 0.3750 0.3500 0.3575 36,775 -0.02(-4.34%)
Feb 08, 2021 0.3050 0.3800 0.3050 0.3737 5,380 +0.02(+6.62%)
Feb 05, 2021 0.3275 0.3505 0.3275 0.3505 7,500 +0.00(+0.14%)
Feb 04, 2021 0.3550 0.3550 0.3400 0.3500 71,559 +0.00(+0.00%)
Feb 03, 2021 0.3400 0.3600 0.3300 0.3500 38,250 -0.02(-4.63%)
Feb 02, 2021 0.3505 0.3700 0.3505 0.3670 7,236,892 +0.01(+2.95%)
Feb 01, 2021 0.3250 0.3600 0.3250 0.3565 9,500 +0.02(+4.85%)
Jan 29, 2021 0.3500 0.3600 0.3200 0.3400 78,600 -0.02(-6.85%)
Jan 28, 2021 0.3300 0.3650 0.3300 0.3650 14,050 +0.02(+4.29%)
Jan 27, 2021 0.3525 0.3525 0.3350 0.3500 4,668 +0.01(+1.45%)
Jan 26, 2021 0.3600 0.3600 0.3450 0.3450 32,600 -0.01(-2.13%)
Jan 25, 2021 0.3600 0.3700 0.3350 0.3525 55,363 -0.00(-1.18%)
Jan 22, 2021 0.3453 0.3567 0.3453 0.3567 12,200 +0.00(+1.25%)
Jan 21, 2021 0.3523 0.3523 0.3523 1 +0.00(+0.00%)
Jan 20, 2021 0.3400 0.3750 0.3400 0.3523 19,137 +0.00(+0.00%)
Jan 19, 2021 0.3750 0.3750 0.3400 0.3523 23,383 -0.01(-3.61%)
Jan 15, 2021 0.3525 0.3655 0.3433 0.3655 2,000 +0.03(+9.56%)
Jan 14, 2021 0.3336 0.3336 0.3336 0.3336 200 -0.00(-0.42%)
Jan 13, 2021 0.3700 0.3700 0.3300 0.3350 19,752 -0.00(-1.03%)
Jan 12, 2021 0.3385 0.3385 0.3385 0.3385 1,000 +0.00(+0.89%)
Jan 11, 2021 0.3300 0.3455 0.3300 0.3355 11,185 -0.01(-2.89%)
Jan 08, 2021 0.3455 0.3455 0.3455 7 +0.00(+0.00%)
Jan 07, 2021 0.3500 0.3520 0.3455 0.3455 1,121,904 -0.00(-1.29%)
Jan 06, 2021 0.3425 0.3600 0.3300 0.3500 31,491 +0.01(+2.94%)
Jan 05, 2021 0.3380 0.3400 0.3310 0.3400 11,871 +0.01(+1.80%)
Jan 04, 2021 0.3340 0.3550 0.3340 0.3340 4,000 -0.01(-1.76%)
Dec 31, 2020 0.3400 0.3400 0.3400 24,525 +0.00(+0.00%)
Dec 30, 2020 0.3800 0.3800 0.3300 0.3400 24,525 +0.00(+1.19%)
Dec 29, 2020 0.3360 0.3360 0.3360 0.3360 1,000 +0.01(+1.82%)
Dec 28, 2020 0.3400 0.3500 0.3300 0.3300 7,989 +0.00(+0.00%)
Dec 24, 2020 0.3300 0.3300 0.3300 0.3300 8,100 -0.01(-2.63%)
Dec 23, 2020 0.3300 0.3445 0.3300 0.3389 44,712 -0.00(-0.47%)
Dec 22, 2020 0.3355 0.3405 0.3330 0.3405 41,000 +0.01(+1.64%)
Dec 21, 2020 0.3360 0.3360 0.3300 0.3350 26,600 +0.00(+0.75%)
Dec 18, 2020 0.3550 0.3550 0.3275 0.3325 269,900 -0.01(-2.21%)
Dec 17, 2020 0.3250 0.3550 0.3250 0.3400 15,900 -0.02(-6.85%)
Dec 15, 2020 0.3650 0.3650 0.3650 0 +0.01(+2.82%)
Dec 14, 2020 0.3600 0.3600 0.3500 0.3550 8,751 +0.01(+4.41%)
Dec 11, 2020 0.3500 0.3500 0.3400 0.3400 65,000 -0.01(-2.86%)
Dec 10, 2020 0.3500 0.3500 0.3355 0.3500 25,000 -0.00(-0.71%)
Dec 09, 2020 0.3400 0.3525 0.3400 0.3525 21,500 +0.00(+0.71%)
Dec 08, 2020 0.3500 0.3500 0.3500 0.3500 28,000 -0.01(-2.10%)
Dec 07, 2020 0.3650 0.3650 0.3575 0.3575 1,100 -0.00(-0.69%)
Dec 04, 2020 0.3590 0.3600 0.3590 0.3600 1,200 +0.01(+2.86%)
Dec 03, 2020 0.3700 0.3700 0.3400 0.3500 11,941 -0.03(-6.67%)
Dec 02, 2020 0.3600 0.3800 0.3520 0.3750 170,800 +0.03(+9.97%)
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.