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 (%)
Jun 30, 2011 0.4800 0.4800 0.4800 0.4800 22,206 +0.00(+0.00%)
Jun 29, 2011 0.4800 0.4800 0.4800 0.4800 22,500 -0.01(-1.03%)
Jun 28, 2011 0.4850 0.4865 0.4850 0.4850 91,170 -0.02(-3.00%)
Jun 27, 2011 0.4800 0.5000 0.4800 0.5000 3,000 +0.02(+4.17%)
Jun 22, 2011 0.4800 0.4800 0.4800 0 -0.01(-2.04%)
Jun 21, 2011 0.4950 0.4950 0.4900 0.4900 12,035 -0.01(-1.01%)
Jun 20, 2011 0.4800 0.4950 0.4800 0.4950 18,395 +0.02(+3.13%)
Jun 17, 2011 0.4800 0.4800 0.4800 0.4800 111,000 +0.00(+0.00%)
Jun 16, 2011 0.4800 0.4800 0.4800 0.4800 34,845 -0.01(-2.04%)
Jun 15, 2011 0.5100 0.5100 0.4900 0.4900 110,100 -0.01(-2.00%)
Jun 13, 2011 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Jun 10, 2011 0.4950 0.5100 0.4950 0.5100 50,100 +0.00(+0.00%)
Jun 09, 2011 0.5100 0.5100 0.5100 0.5100 25,000 +0.00(+0.00%)
Jun 07, 2011 0.5100 0.5100 0.5100 70,900 -0.02(-2.86%)
Jun 06, 2011 0.5250 0.5250 0.5250 0.5250 1,924 +0.01(+0.96%)
Jun 03, 2011 0.5300 0.5300 0.5200 0.5200 21,677 +0.00(+0.00%)
May 23, 2011 0.5200 0.5200 0.5200 0 -0.02(-2.80%)
May 20, 2011 0.5350 0.5350 0.5350 0.5350 1,100 +0.01(+0.94%)
May 18, 2011 0.5300 0.5300 0.5300 9,000 -0.03(-4.50%)
May 16, 2011 0.5550 0.5550 0.5550 0 +0.01(+1.35%)
May 13, 2011 0.5300 0.5476 0.5300 0.5476 40,502 +0.01(+2.36%)
May 11, 2011 0.5350 0.5350 0.5350 882,000 -0.01(-0.93%)
May 09, 2011 0.5400 0.5400 0.5400 0 +0.01(+1.89%)
May 05, 2011 0.5300 0.5300 0.5300 21,000 -0.01(-0.93%)
May 04, 2011 0.5350 0.5350 0.5350 0.5350 4,300 -0.02(-3.60%)
May 03, 2011 0.5550 0.5550 0.5550 0.5550 84,188 +0.01(+1.83%)
May 02, 2011 0.5450 0.5450 0.5450 0.5450 10,100 +0.00(+0.00%)
Apr 29, 2011 0.5650 0.5650 0.5450 0.5450 123,200 -0.01(-0.95%)
Apr 26, 2011 0.5502 0.5502 0.5502 0.5502 11,000 -0.00(-0.86%)
Apr 25, 2011 0.5550 0.5550 0.5550 0.5550 9,000 +0.01(+0.91%)
Apr 20, 2011 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Apr 18, 2011 0.5500 0.5500 0.5500 0.5500 0 -0.02(-4.35%)
Apr 13, 2011 0.5750 0.5750 0.5750 0.5750 26,000 +0.01(+0.88%)
Apr 12, 2011 0.5700 0.5700 0.5700 0.5700 21,000 +0.01(+0.88%)
Apr 11, 2011 0.5800 0.5800 0.5650 0.5650 20,000 -0.02(-2.59%)
Apr 08, 2011 0.5650 0.5800 0.5650 0.5800 36,100 +0.02(+2.65%)
Apr 07, 2011 0.5650 0.5650 0.5650 0.5650 32,782 -0.03(-4.24%)
Apr 06, 2011 0.5650 0.5900 0.5650 0.5900 72,500 +0.03(+4.42%)
Apr 05, 2011 0.5650 0.5650 0.5650 0.5650 331,200 +0.00(+0.00%)
Apr 04, 2011 0.5700 0.5700 0.5650 0.5650 56,865 -0.01(-0.88%)
Apr 01, 2011 0.5700 0.5700 0.5700 0.5700 20,000 +0.02(+3.64%)
Mar 31, 2011 0.5600 0.5600 0.5500 0.5500 12,830 -0.01(-1.79%)
Mar 30, 2011 0.5600 0.5600 0.5600 0.5600 900 +0.00(+0.00%)
Mar 29, 2011 0.5600 0.5600 0.5600 0.5600 200 +0.02(+3.70%)
Mar 28, 2011 0.5600 0.5600 0.5400 0.5400 40,906 +0.00(+0.00%)
Mar 25, 2011 0.5400 0.5600 0.5400 0.5400 23,500 +0.01(+1.89%)
Mar 24, 2011 0.5300 0.5300 0.5300 0.5300 35,000 +0.01(+0.95%)
Mar 23, 2011 0.5250 0.5250 0.5250 0.5250 31,985 +0.00(+0.00%)
Mar 22, 2011 0.5250 0.5250 0.5250 0.5250 100 -0.02(-2.78%)
Mar 21, 2011 0.5400 0.5400 0.5400 0.5400 13,800 +0.02(+3.85%)
Mar 18, 2011 0.5200 0.5200 0.5200 0.5200 28,100 +0.01(+0.97%)
Mar 17, 2011 0.5300 0.5300 0.5150 0.5150 12,500 -0.02(-2.83%)
Mar 16, 2011 0.5200 0.5300 0.5200 0.5300 30,500 +0.01(+1.92%)
Mar 15, 2011 0.5000 0.5350 0.5000 0.5200 75,999 -0.04(-6.31%)
Mar 10, 2011 0.5550 0.5550 0.5550 0.5550 46,000 +0.02(+2.78%)
Mar 09, 2011 0.5400 0.5400 0.5400 0.5400 97,000 +0.00(+0.00%)
Mar 08, 2011 0.5300 0.5400 0.5300 0.5400 28,400 +0.02(+3.85%)
Mar 07, 2011 0.5250 0.5300 0.5200 0.5200 48,449 -0.01(-1.89%)
Mar 03, 2011 0.5300 0.5300 0.5300 0.5300 0 +0.01(+1.92%)
Mar 01, 2011 0.5200 0.5200 0.5200 0 -0.01(-1.89%)
Feb 28, 2011 0.5200 0.5300 0.5200 0.5300 3,000 +0.02(+3.92%)
Feb 25, 2011 0.5100 0.5100 0.5100 0.5100 26,000 -0.01(-1.92%)
Feb 23, 2011 0.5200 0.5200 0.5200 63,000 -0.01(-1.89%)
Feb 22, 2011 0.5300 0.5300 0.5300 0.5300 19,500 +0.00(+0.00%)
Feb 18, 2011 0.5300 0.5300 0.5300 0.5300 81,400 +0.02(+3.92%)
Feb 17, 2011 0.5288 0.5288 0.5100 0.5100 20,800 -0.01(-0.97%)
Feb 16, 2011 0.5150 0.5150 0.5100 0.5150 65,900 +0.01(+1.98%)
Feb 15, 2011 0.5050 0.5050 0.5050 0.5050 2,650 -0.01(-1.31%)
Feb 14, 2011 0.5050 0.5117 0.5050 0.5117 99,000 +0.01(+2.34%)
Feb 11, 2011 0.5100 0.5100 0.5000 0.5000 10,641 +0.00(+0.00%)
Feb 10, 2011 0.5100 0.5100 0.4950 0.5000 58,585 -0.01(-1.96%)
Feb 09, 2011 0.5200 0.5200 0.5100 0.5100 78,278 -0.01(-1.92%)
Feb 08, 2011 0.5200 0.5200 0.5200 0.5200 204,962 +0.00(+0.00%)
Feb 07, 2011 0.5200 0.5200 0.5200 0.5200 2,000 -0.00(-0.19%)
Feb 04, 2011 0.5210 0.5210 0.5210 0.5210 15,000 +0.00(+0.19%)
Feb 03, 2011 0.5200 0.5200 0.5200 0.5200 22,160 -0.02(-3.60%)
Feb 02, 2011 0.5394 0.5394 0.5394 0.5394 19,000 +0.02(+4.74%)
Feb 01, 2011 0.5150 0.5150 0.5150 0.5150 27,000 -0.01(-1.90%)
Jan 31, 2011 0.5250 0.5250 0.5250 0.5250 41,000 +0.02(+2.94%)
Jan 28, 2011 0.5200 0.5200 0.5100 0.5100 21,702 -0.01(-1.92%)
Jan 27, 2011 0.5150 0.5300 0.5150 0.5200 156,724 -0.02(-3.70%)
Jan 26, 2011 0.5400 0.5400 0.5400 0.5400 26,778 +0.00(+0.00%)
Jan 25, 2011 0.5200 0.5400 0.5200 0.5400 36,000 +0.01(+1.89%)
Jan 24, 2011 0.5300 0.5400 0.5300 0.5300 24,600 -0.02(-3.64%)
Jan 21, 2011 0.5500 0.5500 0.5400 0.5500 36,500 +0.00(+0.00%)
Jan 19, 2011 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jan 18, 2011 0.5550 0.5550 0.5400 0.5500 76,400 +0.01(+1.85%)
Jan 14, 2011 0.5550 0.5550 0.5400 0.5400 15,500 -0.01(-1.82%)
Jan 13, 2011 0.5550 0.5550 0.5400 0.5500 112,246 -0.01(-0.90%)
Jan 12, 2011 0.5500 0.5550 0.5500 0.5550 182,010 +0.02(+2.78%)
Jan 11, 2011 0.5260 0.5400 0.5260 0.5400 47,925 +0.00(+0.00%)
Jan 10, 2011 0.5400 0.5400 0.5400 0.5400 20,000 +0.00(+0.00%)
Jan 07, 2011 0.5300 0.5400 0.5253 0.5400 21,550 +0.01(+1.89%)
Jan 06, 2011 0.5300 0.5300 0.5300 0.5300 13,945 +0.00(+0.76%)
Jan 05, 2011 0.5400 0.5400 0.5260 0.5260 1,145 -0.01(-2.59%)
Jan 03, 2011 0.5400 0.5400 0.5400 40,000 +0.00(+0.00%)
Dec 31, 2010 0.5200 0.5400 0.5200 0.5400 53,070 +0.03(+4.85%)
Dec 30, 2010 0.5150 0.5150 0.5150 0.5150 4,680 -0.02(-2.83%)
Dec 29, 2010 0.5200 0.5300 0.5200 0.5300 1,068,845 +0.02(+3.92%)
Dec 28, 2010 0.5200 0.5200 0.5100 0.5100 22,950 -0.02(-2.86%)
Dec 27, 2010 0.5100 0.5250 0.5100 0.5250 1,450 +0.01(+0.96%)
Dec 23, 2010 0.5200 0.5200 0.5200 0.5200 56,450 +0.00(+0.00%)
Dec 22, 2010 0.5200 0.5200 0.5200 0.5200 15,000 +0.00(+0.00%)
Dec 21, 2010 0.5390 0.5390 0.5200 0.5200 14,885 -0.01(-1.89%)
Dec 20, 2010 0.5200 0.5300 0.5200 0.5300 5,400 +0.02(+2.91%)
Dec 17, 2010 0.5150 0.5150 0.5150 0.5150 31,100 -0.01(-0.96%)
Dec 16, 2010 0.5200 0.5200 0.5200 0.5200 14,811 -0.01(-1.89%)
Dec 15, 2010 0.5300 0.5300 0.5300 0.5300 2,600 -0.01(-1.85%)
Dec 14, 2010 0.5500 0.5500 0.5400 0.5400 2,700 -0.01(-1.64%)
Dec 13, 2010 0.5300 0.5490 0.5300 0.5490 75,300 +0.02(+3.58%)
Dec 10, 2010 0.5300 0.5300 0.5300 0.5300 100 +0.01(+1.92%)
Dec 09, 2010 0.5300 0.5350 0.5200 0.5200 183,204 -0.01(-1.89%)
Dec 08, 2010 0.5400 0.5400 0.5300 0.5300 7,716 -0.01(-1.85%)
Dec 07, 2010 0.5400 0.5400 0.5400 0.5400 1,000 +0.00(+0.00%)
Dec 03, 2010 0.5400 0.5400 0.5400 19,000 -0.02(-3.57%)
Dec 02, 2010 0.5600 0.5600 0.5600 0.5600 3,940 +0.02(+2.75%)
Dec 01, 2010 0.5400 0.5500 0.5400 0.5450 218,428 +0.02(+2.83%)
Nov 30, 2010 0.5450 0.5450 0.5300 0.5300 29,411 -0.01(-0.93%)
Nov 26, 2010 0.5350 0.5350 0.5350 0.5350 0 +0.01(+1.90%)
Nov 24, 2010 0.5250 0.5250 0.5250 0.5250 3,540 +0.01(+0.96%)
Nov 23, 2010 0.5400 0.5400 0.5200 0.5200 33,345 -0.03(-5.63%)
Nov 22, 2010 0.5600 0.5600 0.5510 0.5510 10,855 -0.01(-2.48%)
Nov 19, 2010 0.5650 0.5700 0.5650 0.5650 25,261 -0.01(-1.74%)
Nov 18, 2010 0.5700 0.5750 0.5700 0.5750 133,000 +0.02(+2.86%)
Nov 17, 2010 0.5500 0.5590 0.5500 0.5590 46,538 -0.01(-1.93%)
Nov 16, 2010 0.5800 0.5800 0.5700 0.5700 39,610 -0.01(-1.72%)
Nov 15, 2010 0.5800 0.5800 0.5800 0.5800 24,900 -0.02(-3.33%)
Nov 12, 2010 0.6000 0.6000 0.5910 0.6000 41,120 -0.00(-0.17%)
Nov 11, 2010 0.6010 0.6010 0.6010 0.6010 1,500 -0.01(-1.31%)
Nov 10, 2010 0.6090 0.6090 0.6090 0.6090 7,000 -0.01(-1.14%)
Nov 09, 2010 0.6200 0.6250 0.6160 0.6160 114,550 -0.01(-1.44%)
Nov 08, 2010 0.6400 0.6400 0.6250 0.6250 8,000 -0.00(-0.48%)
Nov 05, 2010 0.6300 0.6300 0.6200 0.6280 107,843 -0.03(-3.83%)
Nov 04, 2010 0.6400 0.6600 0.6400 0.6530 76,200 +0.01(+1.87%)
Nov 03, 2010 0.6500 0.6500 0.6400 0.6410 31,600 +0.02(+2.89%)
Nov 02, 2010 0.6200 0.6300 0.6200 0.6230 73,093 +0.01(+1.30%)
Nov 01, 2010 0.6100 0.6200 0.6100 0.6150 98,940 +0.03(+4.24%)
Oct 28, 2010 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Oct 27, 2010 0.5950 0.5950 0.5900 0.5900 44,300 +0.01(+1.72%)
Oct 22, 2010 0.5800 0.5800 0.5800 0 -0.01(-1.69%)
Oct 21, 2010 0.5900 0.6000 0.5900 0.5900 48,902 +0.02(+3.51%)
Oct 20, 2010 0.5800 0.5850 0.5700 0.5700 19,500 -0.02(-2.56%)
Oct 19, 2010 0.5850 0.5850 0.5800 0.5850 45,450 +0.00(+0.00%)
Oct 18, 2010 0.5850 0.5850 0.5850 0.5850 2,340 +0.00(+0.00%)
Oct 15, 2010 0.5800 0.5850 0.5800 0.5850 57,800 +0.02(+2.63%)
Oct 14, 2010 0.5800 0.5800 0.5700 0.5700 12,700 +0.02(+3.64%)
Oct 13, 2010 0.5500 0.5650 0.5500 0.5500 56,775 -0.01(-0.90%)
Oct 12, 2010 0.5500 0.5550 0.5500 0.5550 8,803 +0.01(+0.91%)
Oct 11, 2010 0.5550 0.5550 0.5450 0.5500 206,913 +0.01(+1.85%)
Oct 08, 2010 0.5450 0.5550 0.5400 0.5400 17,968 -0.01(-0.92%)
Oct 07, 2010 0.5500 0.5500 0.5450 0.5450 80,400 +0.00(+0.00%)
Oct 06, 2010 0.5400 0.5500 0.5400 0.5450 64,800 +0.02(+2.83%)
Oct 05, 2010 0.5300 0.5300 0.5300 0.5300 24,948 +0.01(+1.92%)
Oct 04, 2010 0.5200 0.5200 0.5200 0.5200 1,000 -0.01(-1.89%)
Oct 01, 2010 0.5200 0.5300 0.5200 0.5300 51,745 +0.01(+1.92%)
Sep 30, 2010 0.5300 0.5300 0.5200 0.5200 19,087 +0.00(+0.00%)
Sep 29, 2010 0.5200 0.5300 0.5200 0.5200 23,100 +0.00(+0.00%)
Sep 28, 2010 0.5200 0.5200 0.5200 0.5200 20,000 +0.00(+0.00%)
Sep 27, 2010 0.5200 0.5250 0.5200 0.5200 142,321 -0.01(-0.95%)
Sep 24, 2010 0.5350 0.5350 0.5250 0.5250 14,547 +0.00(+0.00%)
Sep 23, 2010 0.5250 0.5250 0.5250 0.5250 1,000 +0.01(+0.96%)
Sep 22, 2010 0.5250 0.5250 0.5200 0.5200 55,150 -0.01(-2.44%)
Sep 21, 2010 0.5300 0.5390 0.5250 0.5330 142,453 -0.00(-0.37%)
Sep 20, 2010 0.5200 0.5350 0.5200 0.5350 49,900 +0.02(+3.88%)
Sep 17, 2010 0.5150 0.5150 0.5150 0.5150 65,000 -0.02(-2.83%)
Sep 15, 2010 0.5300 0.5300 0.5300 0.5300 26,300 -0.01(-1.85%)
Sep 14, 2010 0.5300 0.5400 0.5300 0.5400 34,200 +0.02(+3.85%)
Sep 13, 2010 0.5200 0.5200 0.5200 0.5200 4,000 +0.00(+0.00%)
Sep 10, 2010 0.5200 0.5200 0.5200 0.5200 29,540 +0.01(+1.96%)
Sep 09, 2010 0.5100 0.5100 0.5100 0.5100 300 +0.00(+0.00%)
Sep 08, 2010 0.5100 0.5100 0.5100 0.5100 3,700 +0.00(+0.00%)
Sep 07, 2010 0.5100 0.5100 0.5100 0.5100 11,800 +0.00(+0.00%)
Sep 03, 2010 0.5100 0.5100 0.5100 0.5100 42,725 +0.01(+2.00%)
Sep 02, 2010 0.5000 0.5000 0.5000 0.5000 16,000 +0.00(+0.00%)
Sep 01, 2010 0.5000 0.5000 0.5000 0.5000 22,000 +0.00(+0.00%)
Aug 31, 2010 0.5000 0.5000 0.5000 0.5000 375 +0.01(+1.01%)
Aug 30, 2010 0.4950 0.4950 0.4950 0.4950 20,000 -0.03(-4.81%)
Aug 27, 2010 0.5200 0.5200 0.5200 0.5200 10,000 +0.02(+2.97%)
Aug 26, 2010 0.5100 0.5100 0.5050 0.5050 51,471 +0.01(+1.00%)
Aug 25, 2010 0.5000 0.5000 0.5000 0.5000 2,000 +0.00(+0.00%)
Aug 24, 2010 0.5000 0.5000 0.5000 0.5000 50,000 -0.03(-5.66%)
Aug 23, 2010 0.5300 0.5300 0.5300 0.5300 7,100 +0.01(+1.92%)
Aug 20, 2010 0.5300 0.5300 0.5200 0.5200 36,707 +0.01(+1.96%)
Aug 19, 2010 0.5100 0.5100 0.5100 0.5100 1,900 +0.00(+0.00%)
Aug 18, 2010 0.5100 0.5250 0.5100 0.5100 62,125 +0.00(+0.00%)
Aug 17, 2010 0.5100 0.5100 0.5100 0.5100 3,935 -0.01(-1.92%)
Aug 13, 2010 0.5200 0.5200 0.5200 100,000 +0.00(+0.00%)
Aug 12, 2010 0.5200 0.5200 0.5200 0.5200 4,015 +0.00(+0.00%)
Aug 11, 2010 0.5200 0.5200 0.5200 0.5200 12,000 -0.01(-1.89%)
Aug 10, 2010 0.5300 0.5300 0.5300 0.5300 7,000 -0.01(-0.93%)
Aug 09, 2010 0.5300 0.5400 0.5300 0.5350 78,000 +0.01(+0.94%)
Aug 06, 2010 0.5300 0.5300 0.5300 0.5300 5,000 -0.01(-1.85%)
Aug 05, 2010 0.5300 0.5400 0.5300 0.5400 32,000 +0.02(+2.86%)
Aug 04, 2010 0.5400 0.5400 0.5250 0.5250 32,627 -0.01(-0.94%)
Aug 02, 2010 0.5300 0.5300 0.5300 0 +0.01(+1.92%)
Jul 30, 2010 0.5200 0.5200 0.5200 0.5200 7,500 -0.02(-3.70%)
Jul 29, 2010 0.5400 0.5400 0.5200 0.5400 15,204 +0.02(+3.85%)
Jul 28, 2010 0.5200 0.5400 0.5200 0.5200 26,000 -0.01(-0.95%)
Jul 27, 2010 0.5250 0.5250 0.5250 0.5250 300 +0.01(+0.96%)
Jul 26, 2010 0.5200 0.5200 0.5200 0.5200 6,000 -0.02(-3.70%)
Jul 23, 2010 0.5350 0.5400 0.5350 0.5400 9,000 +0.01(+1.89%)
Jul 22, 2010 0.5300 0.5300 0.5300 0.5300 16,299 +0.02(+2.91%)
Jul 21, 2010 0.5150 0.5150 0.5150 0.5150 54,620 -0.02(-2.83%)
Jul 20, 2010 0.5300 0.5300 0.5300 0.5300 200 +0.02(+3.92%)
Jul 19, 2010 0.5100 0.5100 0.5100 0.5100 17,600 -0.01(-1.92%)
Jul 16, 2010 0.5200 0.5200 0.5200 0.5200 5,000 +0.01(+1.96%)
Jul 15, 2010 0.5100 0.5300 0.5100 0.5100 24,634 -0.01(-1.92%)
Jul 14, 2010 0.5200 0.5200 0.5200 0.5200 37,000 +0.00(+0.00%)
Jul 13, 2010 0.5200 0.5200 0.5200 0.5200 1,150 -0.02(-3.70%)
Jul 12, 2010 0.5350 0.5400 0.5300 0.5400 54,955 +0.04(+8.00%)
Jul 08, 2010 0.5000 0.5000 0.5000 0 -0.02(-3.85%)
Jul 07, 2010 0.5150 0.5200 0.5000 0.5200 106,500 +0.01(+1.96%)
Jul 06, 2010 0.5100 0.5200 0.5100 0.5100 51,245 +0.04(+8.51%)
Jul 02, 2010 0.5000 0.5000 0.4700 0.4700 14,800 -0.03(-5.05%)
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.