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 (%)
Jul 31, 2020 0.3350 0.3405 0.3305 0.3375 124,800 +0.00(+0.30%)
Jul 30, 2020 0.3400 0.3400 0.3365 0.3365 8,570 -0.01(-3.08%)
Jul 29, 2020 0.3472 0.3472 0.3472 0.3472 3,020 +0.01(+1.97%)
Jul 28, 2020 0.3300 0.3475 0.3300 0.3405 25,042 +0.01(+1.64%)
Jul 27, 2020 0.3350 0.3350 0.3350 0.3350 2,529 +0.00(+0.00%)
Jul 24, 2020 0.3500 0.3500 0.3350 0.3350 16,800 -0.01(-4.29%)
Jul 23, 2020 0.3400 0.3500 0.3400 0.3500 22,000 +0.01(+1.45%)
Jul 22, 2020 0.3450 0.3450 0.3450 0.3450 3,200 -0.01(-2.95%)
Jul 21, 2020 0.3600 0.3600 0.3555 0.3555 4,000 -0.01(-2.60%)
Jul 20, 2020 0.3700 0.3700 0.3650 0.3650 1,281 +0.01(+2.44%)
Jul 17, 2020 0.3550 0.3550 0.3563 19,033,338 +0.00(+0.37%)
Jul 16, 2020 0.3575 0.3577 0.3500 0.3550 31,010 -0.01(-1.39%)
Jul 15, 2020 0.3500 0.3605 0.3500 0.3600 18,181 -0.02(-4.00%)
Jul 14, 2020 0.3750 0.3750 0.3750 0.3750 305 -0.01(-1.32%)
Jul 13, 2020 0.3750 0.3800 0.3590 0.3800 25,100 +0.02(+4.68%)
Jul 10, 2020 0.3600 0.3700 0.3500 0.3630 57,500 +0.01(+3.71%)
Jul 09, 2020 0.3500 0.3750 0.3500 0.3500 11,315 -0.03(-6.67%)
Jul 08, 2020 0.3675 0.3750 0.3675 0.3750 5,552 +0.01(+1.35%)
Jul 07, 2020 0.3900 0.3900 0.3700 0.3700 869 -0.02(-5.52%)
Jul 06, 2020 0.4000 0.4020 0.3916 0.3916 10,930 +0.04(+10.31%)
Jul 02, 2020 0.3800 0.3800 0.3550 0.3550 4,900 +0.01(+1.43%)
Jul 01, 2020 0.3650 0.3650 0.3500 0.3500 10,000 -0.03(-7.89%)
Jun 30, 2020 0.3800 0.3800 0.3800 0.3800 101 +0.01(+2.70%)
Jun 29, 2020 0.3550 0.3700 0.3550 0.3700 4,161 -0.01(-2.63%)
Jun 25, 2020 0.3800 0.3800 0.3800 0 +0.02(+4.11%)
Jun 24, 2020 0.3550 0.3650 0.3550 0.3650 1,257 -0.02(-3.95%)
Jun 23, 2020 0.3800 0.3800 0.3800 0.3800 133,000 +0.02(+5.56%)
Jun 22, 2020 0.3500 0.3600 0.3500 0.3600 14,415 +0.00(+0.00%)
Jun 19, 2020 0.3900 0.3900 0.3600 0.3600 9,200 -0.03(-6.49%)
Jun 18, 2020 0.3850 0.3850 0.3850 40 +0.00(+0.00%)
Jun 17, 2020 0.3900 0.3900 0.3550 0.3850 22,255 +0.01(+1.32%)
Jun 16, 2020 0.3500 0.3800 0.3500 0.3800 1,800 +0.00(+0.00%)
Jun 15, 2020 0.3650 0.3850 0.3600 0.3800 30,500 +0.01(+2.01%)
Jun 12, 2020 0.3650 0.3725 0.3650 0.3725 87,100 -0.00(-0.67%)
Jun 11, 2020 0.3800 0.3900 0.3680 0.3750 11,400 +0.01(+2.74%)
Jun 10, 2020 0.3775 0.3775 0.3650 0.3650 3,000 +0.00(+0.00%)
Jun 09, 2020 0.3650 0.3650 0.3650 0.3650 14,797 -0.01(-3.31%)
Jun 08, 2020 0.3550 0.3800 0.3550 0.3775 13,500 -0.01(-1.82%)
Jun 05, 2020 0.3600 0.3900 0.3600 0.3845 55,400 +0.02(+6.81%)
Jun 04, 2020 0.3750 0.3800 0.3600 0.3600 20,387 -0.03(-6.49%)
Jun 03, 2020 0.3900 0.3900 0.3650 0.3850 1,439 +0.02(+4.05%)
Jun 02, 2020 0.3700 0.3700 0.3700 0.3700 5,467 +0.00(+0.82%)
Jun 01, 2020 0.3600 0.3700 0.3600 0.3670 2,381,829 +0.01(+3.38%)
May 29, 2020 0.3550 0.3700 0.3550 0.3550 121,100 -0.00(-0.48%)
May 28, 2020 0.3670 0.3670 0.3567 0.3567 13,301 -0.00(-0.64%)
May 27, 2020 0.3590 0.3590 0.3590 1 +0.00(+0.00%)
May 26, 2020 0.3500 0.3700 0.3500 0.3590 20,800 -0.01(-2.10%)
May 22, 2020 0.3600 0.3700 0.3600 0.3667 20,800 -0.00(-0.95%)
May 21, 2020 0.3750 0.3750 0.3702 0.3702 15,310 -0.01(-3.84%)
May 20, 2020 0.3850 0.3850 0.3750 0.3850 5,401 +0.01(+3.36%)
May 19, 2020 0.3725 0.3725 0.3725 0.3725 2,000 +0.01(+1.72%)
May 18, 2020 0.3600 0.3662 0.3600 0.3662 15,750 +0.01(+1.72%)
May 15, 2020 0.3750 0.3750 0.3600 0.3600 4,900 -0.01(-1.96%)
May 14, 2020 0.3550 0.3550 0.3672 338,000 +0.01(+3.44%)
May 13, 2020 0.3700 0.3700 0.3550 0.3550 19,630 -0.02(-4.05%)
May 12, 2020 0.3800 0.3800 0.3700 0.3700 56,925 +0.00(+0.00%)
May 11, 2020 0.3950 0.3950 0.3700 0.3700 3,200 +0.01(+2.78%)
May 08, 2020 0.3700 0.3700 0.3600 0.3600 500 -0.02(-5.26%)
May 07, 2020 0.3725 0.3800 0.3675 0.3800 6,500 +0.03(+8.57%)
May 06, 2020 0.3500 0.3500 0.3500 0.3500 1,005 -0.01(-3.31%)
May 05, 2020 0.3675 0.3800 0.3575 0.3620 2,300 -0.00(-0.55%)
May 04, 2020 0.3640 0.3640 0.3640 50 +0.00(+0.00%)
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.