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

Bank of China Ltd (OP: BACHF )

0.5100 +0.0300 (+6.25%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 17, 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 (%)
Feb 28, 2014 0.4140 0.4140 0.4100 0.4100 0 -0.01(-2.84%)
Feb 27, 2014 0.4200 0.4220 0.4200 0.4220 5,100 +0.00(+0.48%)
Feb 25, 2014 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.72%)
Feb 24, 2014 0.4170 0.4170 0.4170 0.4170 2,000 -0.01(-1.42%)
Feb 21, 2014 0.4300 0.4300 0.4200 0.4230 0 +0.00(+0.71%)
Feb 20, 2014 0.4200 0.4200 0.4200 0.4200 12,818 -0.01(-1.64%)
Feb 19, 2014 0.4300 0.4300 0.4200 0.4270 17,443 +0.01(+1.67%)
Feb 18, 2014 0.4220 0.4220 0.4200 0.4200 25,260 -0.01(-1.87%)
Feb 14, 2014 0.4280 0.4280 0.4280 0 +0.02(+4.39%)
Feb 13, 2014 0.4100 0.4100 0.4100 0.4100 10,058 -0.01(-2.38%)
Feb 12, 2014 0.4299 0.4299 0.4200 0.4200 7,000 -0.01(-2.33%)
Feb 11, 2014 0.4200 0.4300 0.4200 0.4300 14,000 +0.02(+4.88%)
Feb 10, 2014 0.4050 0.4100 0.4000 0.4100 27,742 +0.00(+0.00%)
Feb 07, 2014 0.4100 0.4100 0.4050 0.4100 0 +0.00(+0.00%)
Feb 04, 2014 0.4100 0.4100 0.4100 0 -0.03(-5.75%)
Feb 03, 2014 0.4350 0.4350 0.4350 0.4350 2,500 +0.03(+7.41%)
Jan 31, 2014 0.4050 0.4050 0.4050 0.4050 0 -0.00(-1.22%)
Jan 30, 2014 0.4100 0.4100 0.4100 0.4100 15,766 -0.03(-6.82%)
Jan 29, 2014 0.4130 0.4400 0.4130 0.4400 41,138 +0.03(+7.32%)
Jan 28, 2014 0.4100 0.4100 0.4100 0.4100 33,219 -0.01(-2.38%)
Jan 27, 2014 0.4050 0.4200 0.4050 0.4200 43,105 +0.00(+0.14%)
Jan 24, 2014 0.4390 0.4390 0.4194 0.4194 0 -0.01(-2.96%)
Jan 23, 2014 0.4449 0.4450 0.4255 0.4322 91,259 -0.02(-4.00%)
Jan 22, 2014 0.4550 0.4550 0.4500 0.4502 19,567 +0.02(+3.49%)
Jan 21, 2014 0.4550 0.4550 0.4350 0.4350 30,945 -0.02(-3.33%)
Jan 17, 2014 0.4500 0.4500 0.4500 0 -0.01(-1.10%)
Jan 16, 2014 0.4459 0.4550 0.4459 0.4550 11,148 +0.00(+0.00%)
Jan 15, 2014 0.4325 0.4550 0.4300 0.4550 21,080 +0.02(+4.60%)
Jan 14, 2014 0.4550 0.4550 0.4350 0.4350 162,267 +0.00(+0.00%)
Jan 13, 2014 0.4490 0.4490 0.4300 0.4350 1,223,326 -0.01(-1.81%)
Jan 10, 2014 0.4501 0.4501 0.4400 0.4430 179,136 -0.01(-1.56%)
Jan 09, 2014 0.4550 0.4550 0.4460 0.4500 31,938 +0.00(+0.67%)
Jan 08, 2014 0.4500 0.4500 0.4470 0.4470 9,372 +0.02(+3.95%)
Jan 07, 2014 0.4430 0.4500 0.4300 0.4300 12,331 -0.02(-4.44%)
Jan 06, 2014 0.4550 0.4550 0.4500 0.4500 64,574 -0.01(-2.15%)
Jan 03, 2014 0.4600 0.4600 0.4500 0.4599 0 +0.00(+0.63%)
Jan 02, 2014 0.4700 0.4700 0.4500 0.4570 14,069 +0.01(+2.70%)
Dec 31, 2013 0.4450 0.4450 0.4450 0 -0.01(-1.11%)
Dec 30, 2013 0.4699 0.4700 0.4500 0.4500 42,727 -0.02(-4.86%)
Dec 27, 2013 0.4500 0.4730 0.4500 0.4730 0 +0.02(+5.11%)
Dec 26, 2013 0.4700 0.4700 0.4500 0.4500 31,455 -0.02(-4.26%)
Dec 24, 2013 0.4450 0.4700 0.4450 0.4700 29,229 +0.01(+2.17%)
Dec 23, 2013 0.4650 0.4650 0.4590 0.4600 29,399 +0.00(+0.00%)
Dec 20, 2013 0.4650 0.4650 0.4600 0.4600 0 +0.01(+2.22%)
Dec 19, 2013 0.4400 0.4700 0.4400 0.4500 18,684 +0.01(+1.12%)
Dec 18, 2013 0.4750 0.4750 0.4450 0.4450 5,168 -0.03(-6.32%)
Dec 17, 2013 0.4750 0.4750 0.4500 0.4750 624,690 +0.00(+0.00%)
Dec 16, 2013 0.4750 0.4750 0.4750 0.4750 19,316 -0.01(-1.04%)
Dec 13, 2013 0.4800 0.4800 0.4550 0.4800 0 +0.01(+1.05%)
Dec 12, 2013 0.4501 0.4750 0.4501 0.4750 73,587 -0.01(-1.04%)
Dec 11, 2013 0.4800 0.4800 0.4800 0.4800 2,721 -0.02(-3.03%)
Dec 10, 2013 0.4920 0.4950 0.4710 0.4950 8,147 +0.01(+1.02%)
Dec 09, 2013 0.4900 0.4900 0.4700 0.4900 51,347 -0.01(-1.01%)
Dec 06, 2013 0.4950 0.4950 0.4800 0.4950 28,026 +0.03(+7.61%)
Dec 05, 2013 0.4900 0.4900 0.4600 0.4600 33,196 -0.01(-1.08%)
Dec 04, 2013 0.4900 0.4900 0.4650 0.4650 29,774 -0.00(-1.06%)
Dec 03, 2013 0.4650 0.4950 0.4650 0.4700 48,461 -0.00(-0.02%)
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.