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 (%)
Aug 31, 2021 0.3566 0.3566 0.3566 0.3566 1,020 +0.01(+1.74%)
Aug 30, 2021 0.3560 0.3560 0.3500 0.3505 1,270 +0.01(+3.09%)
Aug 27, 2021 0.3400 0.3400 0.3400 0.3400 500 -0.02(-5.21%)
Aug 25, 2021 0.3587 0.3587 0.3587 104,000 +0.01(+2.49%)
Aug 24, 2021 0.3500 0.3600 0.3500 0.3500 516,700 +0.00(+0.72%)
Aug 23, 2021 0.3475 0.3475 0.3475 0.3475 501 +0.00(+0.17%)
Aug 20, 2021 0.3425 0.3469 0.3425 0.3469 24,385 -0.00(-0.89%)
Aug 19, 2021 0.3479 0.3500 0.3479 0.3500 40,300 +0.00(+0.00%)
Aug 18, 2021 0.3630 0.3630 0.3500 0.3500 357,799 -0.01(-2.07%)
Aug 17, 2021 0.3507 0.3574 0.3507 0.3574 314,885 +0.01(+2.26%)
Aug 16, 2021 0.3495 0.3495 0.3495 0.3495 4,997 +0.01(+1.45%)
Aug 13, 2021 0.3445 0.3445 0.3445 0.3445 36,091 -0.01(-2.96%)
Aug 11, 2021 0.3550 0.3550 0.3550 51 +0.01(+4.35%)
Aug 10, 2021 0.3402 0.3402 0.3402 0.3402 500 +0.00(+0.06%)
Aug 06, 2021 0.3400 0.3400 0.3400 50 -0.02(-5.58%)
Aug 05, 2021 0.3400 0.3601 0.3400 0.3601 105,000 +0.00(+0.03%)
Aug 04, 2021 0.3450 0.3600 0.3450 0.3600 12,500 +0.02(+5.88%)
Aug 03, 2021 0.3420 0.3422 0.3400 0.3400 3,100 -0.01(-2.80%)
Aug 02, 2021 0.3400 0.3498 0.3400 0.3498 5,309,500 +0.01(+1.51%)
Jul 29, 2021 0.3446 0.3446 0.3446 10 -0.01(-2.98%)
Jul 28, 2021 0.3552 0.3552 0.3552 0.3552 280,300 +0.01(+3.56%)
Jul 27, 2021 0.3500 0.3507 0.3430 0.3430 11,523 -0.00(-0.61%)
Jul 26, 2021 0.3450 0.3500 0.3450 0.3451 423,375 -0.00(-1.00%)
Jul 23, 2021 0.3563 0.3563 0.3486 0.3486 4,216 -0.00(-0.94%)
Jul 20, 2021 0.3519 0.3519 0.3519 0 +0.00(+0.54%)
Jul 19, 2021 0.3395 0.3500 0.3395 0.3500 20,403 +0.01(+1.45%)
Jul 15, 2021 0.3450 0.3450 0.3450 0 -0.02(-4.17%)
Jul 14, 2021 0.3668 0.3668 0.3600 0.3600 29,375 +0.01(+2.27%)
Jul 13, 2021 0.3520 0.3520 0.3444 0.3520 11,750 +0.00(+0.57%)
Jul 12, 2021 0.3650 0.3850 0.3500 0.3500 304,601 +0.00(+0.00%)
Jul 09, 2021 0.3546 0.3546 0.3500 0.3500 9,333 -0.01(-1.96%)
Jul 08, 2021 0.3632 0.3639 0.3570 0.3570 19,890 +0.00(+0.14%)
Jul 07, 2021 0.3565 0.3565 0.3533 0.3565 243,686 -0.00(-0.03%)
Jul 06, 2021 0.3600 0.3600 0.3550 0.3566 6,250 -0.00(-0.03%)
Jul 02, 2021 0.3614 0.3614 0.3567 0.3567 12,540 -0.01(-1.38%)
Jul 01, 2021 0.3707 0.3707 0.3533 0.3617 23,339 -0.01(-2.27%)
Jun 30, 2021 0.3476 0.3701 0.3476 0.3701 4,311 +0.02(+6.26%)
Jun 29, 2021 0.3583 0.3583 0.3483 0.3483 12,010 -0.01(-2.63%)
Jun 28, 2021 0.3577 0.3577 0.3577 0.3577 1,512 -0.00(-0.64%)
Jun 25, 2021 0.3531 0.3600 0.3531 0.3600 5,200 +0.01(+2.56%)
Jun 22, 2021 0.3510 0.3510 0.3510 0 +0.00(+0.29%)
Jun 21, 2021 0.3500 0.3500 0.3500 0.3500 1,400 -0.01(-3.37%)
Jun 18, 2021 0.3736 0.3736 0.3622 0.3622 10,222 -0.00(-0.06%)
Jun 17, 2021 0.3624 0.3624 0.3624 0.3624 287 +0.01(+3.22%)
Jun 16, 2021 0.3511 0.3511 0.3511 0.3511 11,766 -0.01(-2.47%)
Jun 15, 2021 0.3598 0.3600 0.3590 0.3600 11,112 -0.01(-2.70%)
Jun 14, 2021 0.3532 0.3761 0.3532 0.3700 4,200 +0.02(+5.41%)
Jun 11, 2021 0.3700 0.3850 0.3500 0.3510 25,635 -0.02(-6.40%)
Jun 09, 2021 0.3750 0.3750 0.3750 13,035 +0.01(+1.35%)
Jun 08, 2021 0.3729 0.3798 0.3570 0.3700 4,261 -0.01(-3.12%)
Jun 04, 2021 0.3819 0.3819 0.3819 0 +0.01(+2.94%)
Jun 03, 2021 0.3600 0.3710 0.3600 0.3710 30,000 -0.00(-1.20%)
Jun 02, 2021 0.3755 0.3755 0.3755 0.3755 5,000 -0.01(-2.47%)
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.