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

Bank of China Ltd (OP: BACHF )

0.4600 UNCHANGED
Streaming Delayed Price Updated: 2:08 PM EDT, May 9, 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 (%)
May 29, 2009 0.4400 0.4600 0.4400 0.4500 1,098,600 +0.04(+9.76%)
May 28, 2009 0.4300 0.4300 0.4100 0.4100 60,000 -0.01(-2.38%)
May 27, 2009 0.4200 0.4200 0.4000 0.4200 32,950 +0.03(+7.69%)
May 26, 2009 0.3900 0.3900 0.3900 0.3900 14,500 +0.02(+5.41%)
May 22, 2009 0.3900 0.3900 0.3600 0.3700 45,384 -0.02(-5.13%)
May 21, 2009 0.3900 0.3900 0.3900 0.3900 66,000 +0.00(+0.00%)
May 20, 2009 0.3900 0.3900 0.3800 0.3900 21,100 +0.00(+0.00%)
May 19, 2009 0.3900 0.3900 0.3700 0.3900 52,886 +0.01(+1.30%)
May 18, 2009 0.3900 0.3900 0.3700 0.3850 71,700 +0.01(+1.32%)
May 15, 2009 0.3800 0.3800 0.3800 0.3800 1,000 +0.00(+0.00%)
May 14, 2009 0.3600 0.3800 0.3600 0.3800 15,700 -0.01(-2.56%)
May 13, 2009 0.3900 0.3900 0.3900 0.3900 70,432 +0.00(+0.00%)
May 12, 2009 0.3900 0.3900 0.3900 0.3900 16,489 +0.03(+6.85%)
May 11, 2009 0.3800 0.3800 0.3600 0.3650 108,360 -0.04(-8.75%)
May 08, 2009 0.3900 0.4000 0.3800 0.4000 160,100 +0.02(+3.90%)
May 07, 2009 0.4000 0.4000 0.3800 0.3850 31,360 -0.02(-3.75%)
May 06, 2009 0.3950 0.4000 0.3700 0.4000 114,320 +0.01(+2.56%)
May 05, 2009 0.3900 0.3900 0.3800 0.3900 26,685 +0.01(+2.63%)
May 04, 2009 0.3750 0.3950 0.3750 0.3800 61,100 +0.02(+4.11%)
May 01, 2009 0.3750 0.3750 0.3650 0.3650 18,700 -0.01(-2.67%)
Apr 30, 2009 0.3650 0.3750 0.3650 0.3750 23,878 +0.01(+1.35%)
Apr 29, 2009 0.3550 0.3700 0.3550 0.3700 98,602 +0.03(+8.82%)
Apr 28, 2009 0.3400 0.3400 0.3400 0.3400 40,784 -0.00(-1.45%)
Apr 27, 2009 0.3450 0.3600 0.3450 0.3450 21,745 -0.02(-5.48%)
Apr 24, 2009 0.3800 0.3800 0.3550 0.3650 4,465,800 -0.01(-2.67%)
Apr 23, 2009 0.3600 0.3750 0.3600 0.3750 267,960 +0.02(+4.17%)
Apr 22, 2009 0.3700 0.3700 0.3600 0.3600 18,935 -0.02(-5.26%)
Apr 21, 2009 0.3700 0.3900 0.3700 0.3800 47,500 -0.01(-2.56%)
Apr 20, 2009 0.3900 0.3900 0.3700 0.3900 9,314 +0.02(+4.00%)
Apr 17, 2009 0.3800 0.3800 0.3750 0.3750 5,000 -0.01(-1.32%)
Apr 16, 2009 0.3800 0.3800 0.3600 0.3800 66,250 +0.01(+2.70%)
Apr 15, 2009 0.3700 0.3900 0.3700 0.3700 65,211 +0.01(+2.78%)
Apr 14, 2009 0.3700 0.3700 0.3600 0.3600 98,727 -0.01(-2.70%)
Apr 13, 2009 0.3700 0.3700 0.3500 0.3700 31,400 +0.00(+0.00%)
Apr 09, 2009 0.3500 0.3700 0.3500 0.3700 18,680 +0.02(+5.71%)
Apr 08, 2009 0.3500 0.3500 0.3400 0.3500 121,850 +0.01(+2.94%)
Apr 07, 2009 0.3500 0.3500 0.3400 0.3400 133,000 +0.01(+3.03%)
Apr 06, 2009 0.3500 0.3500 0.3300 0.3300 5,761 -0.00(-0.99%)
Apr 03, 2009 0.3300 0.3400 0.3300 0.3333 96,900 -0.00(-0.51%)
Apr 02, 2009 0.3300 0.3400 0.3300 0.3350 56,910 +0.01(+1.52%)
Apr 01, 2009 0.3350 0.3400 0.3300 0.3300 65,125 +0.01(+3.13%)
Mar 31, 2009 0.3400 0.3400 0.3200 0.3200 233,224 +0.01(+3.23%)
Mar 30, 2009 0.3300 0.3300 0.3100 0.3100 61,385 -0.02(-6.06%)
Mar 26, 2009 0.3300 0.3350 0.3300 0.3300 822,750 +0.02(+6.45%)
Mar 25, 2009 0.3100 0.3100 0.3000 0.3100 106,940 +0.00(+0.00%)
Mar 24, 2009 0.3000 0.3100 0.3000 0.3100 87,799 +0.01(+3.33%)
Mar 23, 2009 0.2900 0.3100 0.2900 0.3000 68,025 +0.02(+7.14%)
Mar 20, 2009 0.3000 0.3000 0.2800 0.2800 79,500 -0.03(-11.11%)
Mar 19, 2009 0.3200 0.3200 0.2950 0.3150 41,393 +0.01(+1.61%)
Mar 18, 2009 0.3000 0.3200 0.3000 0.3100 30,313 +0.01(+3.33%)
Mar 17, 2009 0.2900 0.3100 0.2900 0.3000 95,900 +0.00(+0.00%)
Mar 16, 2009 0.3000 0.3100 0.3000 0.3000 2,732,478 +0.02(+7.14%)
Mar 13, 2009 0.3000 0.3000 0.2800 0.2800 12,500 -0.02(-6.67%)
Mar 12, 2009 0.3000 0.3000 0.3000 0.3000 121,500 +0.01(+3.45%)
Mar 11, 2009 0.2900 0.2900 0.2700 0.2900 6,150 +0.01(+3.57%)
Mar 10, 2009 0.2700 0.2800 0.2700 0.2800 22,175 -0.01(-3.45%)
Mar 09, 2009 0.2700 0.2900 0.2700 0.2900 30,000 +0.03(+11.54%)
Mar 06, 2009 0.2700 0.2700 0.2600 0.2600 51,240 -0.03(-10.34%)
Mar 05, 2009 0.2800 0.2900 0.2750 0.2900 41,242 +0.02(+7.41%)
Mar 04, 2009 0.2700 0.2900 0.2700 0.2700 67,055 +0.02(+8.00%)
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.