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

Bank of China Ltd (OP: BACHF )

0.4500 UNCHANGED
Streaming Delayed Price Updated: 1:31 PM EDT, May 2, 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, 2017 0.5001 0.5120 0.5000 0.5000 75,000 -0.02(-3.81%)
Feb 27, 2017 0.5198 0.5198 0.5198 0.5198 310 -0.01(-1.92%)
Feb 23, 2017 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Feb 22, 2017 0.5260 0.5300 0.4940 0.5300 25,000 +0.00(+0.38%)
Feb 21, 2017 0.5400 0.5400 0.5160 0.5280 65,201 +0.01(+2.22%)
Feb 17, 2017 0.5165 0.5165 0.5165 0 +0.01(+1.28%)
Feb 16, 2017 0.5200 0.5200 0.5100 0.5100 22,000 +0.00(+0.00%)
Feb 15, 2017 0.5100 0.5105 0.5100 0.5100 53,689 +0.01(+2.00%)
Feb 14, 2017 0.5000 0.5000 0.5000 0.5000 2,100 +0.00(+0.00%)
Feb 13, 2017 0.4800 0.5000 0.4800 0.5000 2,500 +0.03(+6.38%)
Feb 10, 2017 0.4940 0.5000 0.4700 0.4700 1,831,200 -0.02(-3.09%)
Feb 09, 2017 0.4719 0.4893 0.4700 0.4850 27,411 +0.02(+5.43%)
Feb 08, 2017 0.4600 0.4600 0.4600 0.4600 7,000 -0.01(-1.97%)
Feb 06, 2017 0.4693 0.4693 0.4693 0 +0.05(+11.54%)
Feb 02, 2017 0.4207 0.4207 0.4207 0 -0.06(-11.94%)
Jan 31, 2017 0.4778 0.4778 0.4778 0 +0.03(+6.17%)
Jan 27, 2017 0.4500 0.4500 0.4500 0 +0.01(+2.46%)
Jan 25, 2017 0.4392 0.4392 0.4392 0 -0.03(-6.55%)
Jan 24, 2017 0.4620 0.4700 0.4620 0.4700 3,000 +0.01(+2.17%)
Jan 20, 2017 0.4600 0.4600 0.4600 0 +0.02(+4.55%)
Jan 19, 2017 0.4560 0.4560 0.4400 0.4400 1,000 +0.00(+0.74%)
Jan 10, 2017 0.4368 0.4368 0.4368 0 -0.01(-2.94%)
Jan 06, 2017 0.4500 0.4500 0.4500 0 +0.02(+4.65%)
Jan 05, 2017 0.4368 0.4368 0.4300 0.4300 8,000 +0.01(+1.18%)
Jan 03, 2017 0.4250 0.4250 0.4250 0 -0.01(-2.21%)
Dec 28, 2016 0.4346 0.4346 0.4346 0 -0.02(-4.20%)
Dec 27, 2016 0.4537 0.4537 0.4537 0.4537 500 +0.03(+7.76%)
Dec 23, 2016 0.4210 0.4210 0.4210 0 -0.01(-2.09%)
Dec 21, 2016 0.4300 0.4300 0.4300 0 +0.01(+2.38%)
Dec 20, 2016 0.4500 0.4500 0.4200 0.4200 19,600 +0.00(+0.00%)
Dec 19, 2016 0.4245 0.4245 0.4200 0.4200 9,000 -0.01(-1.18%)
Dec 16, 2016 0.4250 0.4250 0.4250 0.4250 500 +0.01(+1.19%)
Dec 15, 2016 0.4531 0.4600 0.4200 0.4200 47,000 -0.02(-4.55%)
Dec 14, 2016 0.4400 0.4455 0.4400 0.4400 117,650 -0.01(-3.16%)
Dec 13, 2016 0.4502 0.4543 0.4500 0.4543 192,496 -0.01(-3.12%)
Dec 12, 2016 0.4688 0.4690 0.4662 0.4690 6,300 -0.00(-0.21%)
Dec 09, 2016 0.4580 0.4700 0.4500 0.4700 4,150 +0.02(+4.44%)
Dec 08, 2016 0.4500 0.4500 0.4500 0.4500 2,548 -0.01(-2.17%)
Dec 07, 2016 0.4600 0.4601 0.4600 0.4600 50,491 +0.00(+0.33%)
Dec 06, 2016 0.4500 0.4585 0.4500 0.4585 22,500 +0.02(+3.92%)
Dec 05, 2016 0.4412 0.4412 0.4412 0.4412 200 -0.02(-5.12%)
Dec 02, 2016 0.4650 0.4650 0.4650 0.4650 24,357 +0.02(+3.33%)
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.