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 (%)
Oct 31, 2013 0.4705 0.4800 0.4705 0.4800 126,254 +0.00(+0.00%)
Oct 30, 2013 0.4800 0.4800 0.4665 0.4800 2,493,303 +0.01(+3.23%)
Oct 29, 2013 0.4450 0.4650 0.4450 0.4650 52,525 +0.01(+1.09%)
Oct 28, 2013 0.4600 0.4600 0.4560 0.4600 31,661 +0.01(+1.10%)
Oct 25, 2013 0.4600 0.4600 0.4410 0.4550 102,885 -0.01(-1.09%)
Oct 24, 2013 0.4600 0.4600 0.4600 0.4600 75,976 -0.01(-2.13%)
Oct 23, 2013 0.4700 0.4700 0.4600 0.4700 26,977 -0.01(-1.05%)
Oct 22, 2013 0.4750 0.4750 0.4700 0.4750 34,247 +0.00(+0.00%)
Oct 21, 2013 0.4800 0.4800 0.4601 0.4750 103,424 +0.00(+0.00%)
Oct 18, 2013 0.4700 0.4750 0.4550 0.4750 29,168 +0.01(+3.26%)
Oct 17, 2013 0.4750 0.4750 0.4600 0.4600 255,150 -0.02(-4.17%)
Oct 16, 2013 0.4800 0.4800 0.4800 0.4800 1,000 +0.01(+2.13%)
Oct 15, 2013 0.4565 0.4700 0.4550 0.4700 115,521 +0.00(+0.00%)
Oct 10, 2013 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Oct 09, 2013 0.4800 0.4800 0.4600 0.4700 106,411 +0.02(+4.44%)
Oct 08, 2013 0.4700 0.4700 0.4500 0.4500 59,125 -0.02(-4.26%)
Oct 07, 2013 0.4700 0.4700 0.4700 0.4700 12,067 +0.01(+3.30%)
Oct 04, 2013 0.4750 0.4750 0.4550 0.4550 38,347 +0.01(+1.11%)
Oct 03, 2013 0.4660 0.4700 0.4500 0.4500 10,492 -0.02(-3.23%)
Oct 02, 2013 0.4650 0.4650 0.4650 0.4650 11,119 +0.00(+0.00%)
Oct 01, 2013 0.4640 0.4650 0.4640 0.4650 7,602 +0.00(+0.00%)
Sep 27, 2013 0.4500 0.4650 0.4500 0.4650 37,442 +0.01(+1.84%)
Sep 26, 2013 0.4637 0.4700 0.4550 0.4566 47,961 -0.00(-0.74%)
Sep 25, 2013 0.4605 0.4800 0.4600 0.4600 101,836 +0.01(+1.10%)
Sep 24, 2013 0.4500 0.4650 0.4500 0.4550 570,470 -0.01(-3.19%)
Sep 23, 2013 0.4600 0.4700 0.4550 0.4700 40,576 +0.01(+3.30%)
Sep 20, 2013 0.4599 0.4599 0.4550 0.4550 4,000 +0.00(+0.00%)
Sep 19, 2013 0.4685 0.4700 0.4550 0.4550 28,442 -0.01(-1.09%)
Sep 18, 2013 0.4700 0.4700 0.4600 0.4600 18,702 +0.01(+2.22%)
Sep 17, 2013 0.4500 0.4500 0.4500 0.4500 17,887 -0.02(-4.26%)
Sep 16, 2013 0.4640 0.4700 0.4599 0.4700 14,501 +0.01(+2.20%)
Sep 13, 2013 0.4400 0.4700 0.4400 0.4599 23,686 -0.01(-2.15%)
Sep 12, 2013 0.4700 0.4700 0.4699 0.4700 15,940 +0.00(+1.08%)
Sep 11, 2013 0.4650 0.4650 0.4400 0.4650 167,150 -0.00(-1.06%)
Sep 10, 2013 0.4599 0.4700 0.4599 0.4700 107,053 +0.01(+2.17%)
Sep 09, 2013 0.4550 0.4600 0.4520 0.4600 26,626 +0.02(+4.55%)
Sep 06, 2013 0.4400 0.4400 0.4400 0.4400 10,000 -0.02(-3.30%)
Sep 05, 2013 0.4300 0.4550 0.4300 0.4550 1,279 +0.00(+0.00%)
Sep 04, 2013 0.4450 0.4550 0.4450 0.4550 138,850 +0.01(+2.25%)
Sep 03, 2013 0.4450 0.4450 0.4450 0.4450 2,329 +0.01(+2.30%)
Aug 30, 2013 0.4275 0.4350 0.4275 0.4350 6,745 +0.00(+0.00%)
Aug 29, 2013 0.4350 0.4350 0.4350 0.4350 14,448 +0.01(+1.16%)
Aug 28, 2013 0.4200 0.4300 0.4200 0.4300 24,615 -0.01(-2.25%)
Aug 27, 2013 0.4400 0.4400 0.4399 0.4399 5,432 -0.01(-1.15%)
Aug 26, 2013 0.4450 0.4450 0.4450 0.4450 32,628 +0.01(+1.14%)
Aug 23, 2013 0.4400 0.4400 0.4200 0.4400 26,073 -0.01(-1.12%)
Aug 22, 2013 0.4450 0.4450 0.4450 0.4450 7,833 +0.01(+2.30%)
Aug 21, 2013 0.4350 0.4350 0.4350 0.4350 17,441 +0.01(+1.16%)
Aug 20, 2013 0.4101 0.4400 0.4101 0.4300 35,734 -0.02(-3.37%)
Aug 19, 2013 0.4410 0.4450 0.4200 0.4450 36,665 +0.00(+0.00%)
Aug 16, 2013 0.4450 0.4450 0.4450 0.4450 86,641 +0.01(+2.30%)
Aug 15, 2013 0.4450 0.4450 0.4150 0.4350 254,133 +0.00(+0.00%)
Aug 14, 2013 0.4150 0.4350 0.4150 0.4350 55,024 -0.01(-1.14%)
Aug 13, 2013 0.4150 0.4400 0.4150 0.4400 101,360 +0.03(+8.64%)
Aug 12, 2013 0.4050 0.4200 0.4050 0.4050 805,094 -0.00(-1.22%)
Aug 09, 2013 0.4000 0.4250 0.4000 0.4100 43,991 -0.01(-2.38%)
Aug 08, 2013 0.4200 0.4200 0.4150 0.4200 14,905 -0.01(-1.18%)
Aug 06, 2013 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Aug 05, 2013 0.4250 0.4250 0.4230 0.4250 13,810 +0.00(+0.00%)
Aug 02, 2013 0.4250 0.4250 0.4200 0.4250 29,760 +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.