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

Bank of China Ltd (OP: BACHF )

0.4400 -0.0140 (-3.08%)
Streaming Delayed Price Updated: 2:16 PM EDT, Apr 26, 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 (%)
Dec 31, 2015 0.4562 0.4562 0.4562 0 +0.01(+1.38%)
Dec 30, 2015 0.4500 0.4500 0.4500 0.4500 15,111 +0.00(+0.00%)
Dec 28, 2015 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Dec 24, 2015 0.4500 0.4500 0.4500 0 -0.00(-0.44%)
Dec 23, 2015 0.4526 0.4526 0.4520 0.4520 49,531 -0.00(-0.44%)
Dec 22, 2015 0.4500 0.4540 0.4500 0.4540 96,841 +0.01(+3.18%)
Dec 21, 2015 0.4500 0.4500 0.4382 0.4400 68,960 -0.01(-2.10%)
Dec 18, 2015 0.4383 0.4494 0.4383 0.4494 38,230 -0.00(-0.12%)
Dec 17, 2015 0.4500 0.4500 0.4500 0.4500 167,018 +0.03(+6.13%)
Dec 16, 2015 0.4260 0.4271 0.4240 0.4240 33,606 -0.02(-4.50%)
Dec 15, 2015 0.4236 0.4440 0.4236 0.4440 83,394 +0.01(+3.14%)
Dec 14, 2015 0.4150 0.4346 0.4150 0.4305 38,953 +0.01(+2.81%)
Dec 11, 2015 0.4340 0.4340 0.4340 0.4187 121,800 -0.00(-0.30%)
Dec 10, 2015 0.4400 0.4400 0.4200 0.4200 156,087 -0.00(-0.81%)
Dec 09, 2015 0.4430 0.4430 0.4234 0.4234 17,763 -0.01(-3.28%)
Dec 08, 2015 0.4400 0.4400 0.4378 0.4378 42,063 -0.01(-2.45%)
Dec 07, 2015 0.4455 0.4488 0.4400 0.4488 60,128 -0.00(-0.27%)
Dec 04, 2015 0.4500 0.4500 0.4500 0.4500 47,633 +0.00(+0.45%)
Dec 03, 2015 0.4521 0.4555 0.4480 0.4480 119,549 -0.02(-3.51%)
Dec 02, 2015 0.4659 0.4660 0.4622 0.4643 45,119 +0.01(+1.15%)
Dec 01, 2015 0.4590 0.4590 0.4590 0.4590 10,793 +0.00(+0.00%)
Nov 30, 2015 0.4590 0.4590 0.4590 0.4590 26,561 +0.01(+2.00%)
Nov 27, 2015 0.4500 0.4500 0.4500 0.4500 152,176 +0.01(+1.35%)
Nov 24, 2015 0.4440 0.4440 0.4440 0 -0.03(-6.07%)
Nov 20, 2015 0.4727 0.4727 0.4727 0.4727 56,713 +0.01(+1.44%)
Nov 19, 2015 0.4535 0.4660 0.4413 0.4660 147,305 +0.01(+1.75%)
Nov 18, 2015 0.4400 0.4580 0.4400 0.4580 282,811 +0.02(+4.09%)
Nov 17, 2015 0.4400 0.4400 0.4400 0.4400 16,426 -0.02(-4.35%)
Nov 16, 2015 0.4538 0.4600 0.4538 0.4600 19,788 +0.01(+2.86%)
Nov 13, 2015 0.4414 0.4472 0.4414 0.4472 29,283 -0.00(-0.62%)
Nov 12, 2015 0.4400 0.4500 0.4400 0.4500 40,134 +0.01(+1.12%)
Nov 09, 2015 0.4450 0.4450 0.4450 0 -0.02(-3.26%)
Nov 06, 2015 0.4600 0.4600 0.4600 0.4600 31,383 +0.00(+0.83%)
Nov 05, 2015 0.4815 0.4815 0.4562 0.4562 45,701 -0.00(-0.83%)
Nov 04, 2015 0.4700 0.4780 0.4600 0.4600 81,710 -0.01(-1.92%)
Nov 03, 2015 0.4510 0.4690 0.4510 0.4690 48,384 +0.00(+0.86%)
Nov 02, 2015 0.4740 0.4740 0.4650 0.4650 19,339 -0.01(-2.92%)
Oct 29, 2015 0.4790 0.4790 0.4790 0 -0.00(-0.21%)
Oct 28, 2015 0.4960 0.4960 0.4800 0.4800 54,538 -0.02(-4.78%)
Oct 27, 2015 0.5041 0.5041 0.5041 0.5041 16,529 +0.00(+0.84%)
Oct 26, 2015 0.5032 0.5032 0.4999 0.4999 29,022 +0.02(+3.69%)
Oct 22, 2015 0.4821 0.4821 0.4821 0 -0.01(-1.47%)
Oct 21, 2015 0.4895 0.4895 0.4893 0.4893 3,000 -0.00(-0.14%)
Oct 20, 2015 0.4745 0.4900 0.4714 0.4900 51,740 +0.01(+2.08%)
Oct 16, 2015 0.4800 0.4800 0.4800 0 +0.02(+3.90%)
Oct 14, 2015 0.4620 0.4620 0.4620 0 -0.01(-1.70%)
Oct 13, 2015 0.4900 0.4900 0.4700 0.4700 86,276 -0.02(-3.96%)
Oct 12, 2015 0.4785 0.4894 0.4785 0.4894 126,444 +0.02(+5.25%)
Oct 09, 2015 0.4700 0.4700 0.4650 0.4650 20,036 -0.00(-1.06%)
Oct 07, 2015 0.4700 0.4700 0.4700 0 +0.03(+5.86%)
Oct 06, 2015 0.4600 0.4600 0.4440 0.4440 38,277 -0.01(-2.42%)
Oct 05, 2015 0.4304 0.4590 0.4304 0.4550 48,169 +0.02(+3.41%)
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.