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 (%)
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%)
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.