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 30, 2014 0.4900 0.4900 0.4900 0 +0.01(+1.03%)
Jul 29, 2014 0.4802 0.4900 0.4802 0.4850 104,926 +0.02(+4.30%)
Jul 28, 2014 0.4670 0.4830 0.4650 0.4650 45,540 +0.00(+0.04%)
Jul 25, 2014 0.4648 0.4648 0.4648 0.4648 8,250 +0.01(+1.75%)
Jul 24, 2014 0.4630 0.4670 0.4550 0.4568 51,547 -0.01(-1.47%)
Jul 23, 2014 0.4636 0.4636 0.4510 0.4636 31,194 +0.02(+3.44%)
Jul 22, 2014 0.4482 0.4482 0.4482 0.4482 1,000 +0.01(+1.86%)
Jul 21, 2014 0.4637 0.4637 0.4400 0.4400 44,422 -0.03(-5.78%)
Jul 18, 2014 0.4564 0.4670 0.4405 0.4670 24,511 +0.01(+2.64%)
Jul 17, 2014 0.4405 0.4550 0.4405 0.4550 51,766 -0.01(-1.09%)
Jul 16, 2014 0.4600 0.4600 0.4600 0.4600 12,288 +0.00(+0.00%)
Jul 15, 2014 0.4678 0.4678 0.4410 0.4600 33,602 -0.01(-1.08%)
Jul 14, 2014 0.4650 0.4650 0.4650 0.4650 38,150 +0.01(+1.09%)
Jul 11, 2014 0.4600 0.4600 0.4600 0.4600 3,182 +0.01(+2.00%)
Jul 10, 2014 0.4510 0.4510 0.4510 0.4510 574,499 -0.01(-2.76%)
Jul 09, 2014 0.4638 0.4638 0.4638 0.4638 24,387 -0.00(-0.04%)
Jul 08, 2014 0.4617 0.4640 0.4617 0.4640 60,779 -0.01(-1.28%)
Jul 07, 2014 0.4500 0.4700 0.4500 0.4700 23,263 +0.00(+0.00%)
Jul 03, 2014 0.4700 0.4700 0.4700 0 +0.02(+4.91%)
Jul 02, 2014 0.4480 0.4480 0.4480 0.4480 1,001 -0.00(-0.88%)
Jul 01, 2014 0.4351 0.4600 0.4351 0.4520 17,942 +0.02(+3.91%)
Jun 30, 2014 0.4350 0.4600 0.4350 0.4350 80,294 -0.03(-6.19%)
Jun 27, 2014 0.4501 0.4637 0.4501 0.4637 57,315 +0.02(+5.39%)
Jun 26, 2014 0.4410 0.4500 0.4354 0.4400 313,903 +0.02(+4.76%)
Jun 25, 2014 0.4540 0.4540 0.4200 0.4200 33,294 -0.02(-4.55%)
Jun 24, 2014 0.4300 0.4500 0.4300 0.4400 128,185 -0.01(-1.61%)
Jun 23, 2014 0.4400 0.4490 0.4400 0.4472 18,510 -0.00(-0.62%)
Jun 20, 2014 0.4500 0.4500 0.4380 0.4500 17,207 -0.01(-1.68%)
Jun 19, 2014 0.4650 0.4650 0.4577 0.4577 30,923 -0.02(-4.65%)
Jun 18, 2014 0.4730 0.4800 0.4713 0.4800 149,007 +0.01(+2.13%)
Jun 17, 2014 0.4700 0.4840 0.4700 0.4700 103,486 -0.00(-0.11%)
Jun 13, 2014 0.4705 0.4705 0.4705 0 -0.01(-2.99%)
Jun 12, 2014 0.4700 0.4880 0.4700 0.4850 37,390 +0.00(+0.00%)
Jun 11, 2014 0.4900 0.4900 0.4650 0.4850 565,299 +0.00(+0.21%)
Jun 10, 2014 0.4800 0.4840 0.4799 0.4840 45,631 +0.00(+0.83%)
Jun 06, 2014 0.4715 0.4800 0.4600 0.4800 172,466 -0.00(-0.41%)
Jun 05, 2014 0.4818 0.4820 0.4761 0.4820 54,401 +0.01(+1.47%)
Jun 04, 2014 0.4790 0.4790 0.4750 0.4750 9,277 -0.00(-0.84%)
Jun 03, 2014 0.4762 0.4790 0.4762 0.4790 35,975 -0.00(-0.33%)
Jun 02, 2014 0.4855 0.4900 0.4795 0.4806 13,324 +0.00(+0.13%)
May 30, 2014 0.4700 0.4800 0.4600 0.4800 82,291 +0.02(+3.58%)
May 29, 2014 0.4700 0.4700 0.4634 0.4634 23,249 -0.01(-1.40%)
May 28, 2014 0.4700 0.4700 0.4600 0.4700 61,093 +0.00(+0.43%)
May 27, 2014 0.4700 0.4700 0.4580 0.4680 74,000 -0.00(-0.19%)
May 23, 2014 0.4689 0.4689 0.4689 0 +0.01(+2.83%)
May 21, 2014 0.4560 0.4560 0.4560 0.4560 0 +0.02(+3.64%)
May 20, 2014 0.4400 0.4400 0.4400 0.4400 107,267 +0.00(+0.00%)
May 19, 2014 0.4400 0.4400 0.4400 0.4400 500 -0.02(-3.30%)
May 16, 2014 0.4422 0.4550 0.4400 0.4550 15,051 +0.02(+4.60%)
May 15, 2014 0.4550 0.4550 0.4350 0.4350 17,468 -0.02(-3.44%)
May 14, 2014 0.4490 0.4531 0.4490 0.4505 38,438 +0.00(+0.33%)
May 13, 2014 0.4338 0.4490 0.4338 0.4490 15,488 +0.02(+4.18%)
May 12, 2014 0.4310 0.4310 0.4310 0.4310 359 -0.01(-1.26%)
May 09, 2014 0.4250 0.4480 0.4250 0.4365 18,142 -0.01(-2.78%)
May 07, 2014 0.4490 0.4490 0.4490 0 +0.00(+0.00%)
May 06, 2014 0.4490 0.4490 0.4490 0.4490 1,417 -0.00(-0.11%)
May 05, 2014 0.4260 0.4495 0.4260 0.4495 8,198 +0.02(+5.76%)
May 02, 2014 0.4500 0.4500 0.4250 0.4250 2,000 -0.03(-6.59%)
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.