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 (%)
Feb 27, 2015 0.5950 0.5950 0.5550 0.5600 32,470 +0.00(+0.00%)
Feb 26, 2015 0.5900 0.5900 0.5600 0.5600 18,974 -0.02(-4.27%)
Feb 25, 2015 0.5900 0.5900 0.5500 0.5850 41,621 +0.03(+6.36%)
Feb 24, 2015 0.5550 0.5550 0.5500 8,106 -0.01(-0.90%)
Feb 23, 2015 0.5850 0.5850 0.5550 0.5550 201,389 -0.03(-5.13%)
Feb 20, 2015 0.5950 0.5950 0.5550 0.5850 11,298 +0.01(+0.86%)
Feb 19, 2015 0.5800 0.5800 0.5800 0.5800 24,764 +0.02(+3.57%)
Feb 18, 2015 0.5600 0.5600 0.5600 0.5600 39,742 +0.01(+1.82%)
Feb 17, 2015 0.5450 0.5850 0.5450 0.5500 16,444 -0.01(-1.61%)
Feb 13, 2015 0.5590 0.5590 0.5590 0 -0.02(-2.78%)
Feb 12, 2015 0.5700 0.5750 0.5500 0.5750 65,512 +0.02(+4.55%)
Feb 11, 2015 0.5515 0.5650 0.5500 0.5500 17,781 -0.02(-4.35%)
Feb 10, 2015 0.5750 0.5750 0.5750 0.5750 10,460 +0.02(+4.55%)
Feb 09, 2015 0.5700 0.5700 0.5500 0.5500 23,304 +0.00(+0.00%)
Feb 06, 2015 0.5500 0.5600 0.5500 0.5500 86,809 -0.03(-5.97%)
Feb 05, 2015 0.5550 0.5850 0.5550 0.5849 41,082 +0.02(+4.45%)
Feb 04, 2015 0.5600 0.5750 0.5600 0.5600 57,814 -0.01(-2.61%)
Feb 03, 2015 0.5450 0.5750 0.5450 0.5750 88,836 +0.02(+4.55%)
Feb 02, 2015 0.5500 0.5700 0.5500 0.5500 80,592 +0.00(+0.00%)
Jan 30, 2015 0.5500 0.5500 0.5500 0.5500 18,580 -0.03(-5.17%)
Jan 29, 2015 0.5450 0.5800 0.5450 0.5800 53,058 +0.00(+0.00%)
Jan 28, 2015 0.5500 0.5800 0.5500 0.5800 71,756 +0.02(+4.50%)
Jan 27, 2015 0.5749 0.5749 0.5550 0.5550 24,851 -0.01(-2.63%)
Jan 26, 2015 0.5700 0.6000 0.5700 0.5700 112,886 +0.01(+0.88%)
Jan 23, 2015 0.6015 0.6020 0.5650 0.5650 285,305 -0.03(-5.04%)
Jan 22, 2015 0.5600 0.5950 0.5600 0.5950 43,296 +0.04(+7.65%)
Jan 21, 2015 0.5520 0.5527 0.5520 0.5527 86,098 +0.02(+3.31%)
Jan 20, 2015 0.5650 0.5650 0.5350 0.5350 487,962 -0.03(-6.14%)
Jan 16, 2015 0.5700 0.5700 0.5700 0 -0.04(-5.79%)
Jan 15, 2015 0.6050 0.6050 0.6050 0.6050 20,022 +0.03(+5.95%)
Jan 14, 2015 0.5700 0.5710 0.5600 0.5710 90,833 +0.02(+2.88%)
Jan 13, 2015 0.5550 28,318 -0.01(-1.42%)
Jan 12, 2015 0.5600 0.5710 0.5600 0.5630 127,747 -0.02(-2.93%)
Jan 09, 2015 0.5777 0.5800 0.5600 0.5800 13,855 -0.01(-0.85%)
Jan 08, 2015 0.5760 0.5850 0.5760 0.5850 18,534 +0.00(+0.57%)
Jan 07, 2015 0.5720 0.5817 0.5720 0.5817 79,336 +0.03(+6.15%)
Jan 06, 2015 0.5700 0.5700 0.5460 0.5480 36,398 -0.02(-3.86%)
Jan 05, 2015 0.5464 0.5700 0.5464 0.5700 323,609 -0.00(-0.73%)
Jan 02, 2015 0.5644 0.5742 0.5620 0.5742 28,056 +0.01(+2.35%)
Dec 31, 2014 0.5610 0.5610 0.5610 0 +0.01(+1.81%)
Dec 30, 2014 0.5500 0.5510 0.5470 0.5510 85,228 +0.00(+0.18%)
Dec 26, 2014 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Dec 24, 2014 0.5500 0.5500 0.5500 0 +0.01(+0.92%)
Dec 23, 2014 0.5470 0.5470 0.5450 0.5450 13,489 -0.02(-3.71%)
Dec 22, 2014 0.5518 0.5660 0.5518 0.5660 60,425 +0.04(+6.99%)
Dec 19, 2014 0.5452 0.5452 0.5290 0.5290 53,286 -0.01(-2.74%)
Dec 18, 2014 0.5328 0.5439 0.5300 0.5439 28,234 +0.01(+2.62%)
Dec 17, 2014 0.5320 0.5320 0.5253 0.5300 24,248 +0.02(+3.92%)
Dec 16, 2014 0.5061 0.5100 29,393 -0.02(-4.17%)
Dec 15, 2014 0.5309 0.5322 0.5300 0.5322 11,388 +0.00(+0.04%)
Dec 12, 2014 0.5335 0.5335 0.5220 0.5320 20,904 -0.01(-1.02%)
Dec 11, 2014 0.5302 0.5376 0.5229 0.5375 21,742 -0.00(-0.24%)
Dec 10, 2014 0.5319 0.5400 0.5300 0.5388 41,218 +0.01(+2.24%)
Dec 09, 2014 0.5401 0.5401 0.5270 0.5270 90,219 -0.03(-5.89%)
Dec 08, 2014 0.5537 0.5609 0.5520 0.5600 71,926 +0.03(+4.67%)
Dec 05, 2014 0.5347 0.5350 0.5273 0.5350 112,861 -0.01(-0.93%)
Dec 04, 2014 0.5331 0.5410 0.5330 0.5400 625,203 +0.01(+2.47%)
Dec 03, 2014 0.5258 0.5270 0.5258 0.5270 37,977 -0.00(-0.58%)
Dec 02, 2014 0.5189 0.5301 0.5189 0.5301 8,700 +0.02(+4.47%)
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.