Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bank of China Ltd (OP: BACHF )

0.4500 -0.0100 (-2.17%)
Streaming Delayed Price Updated: 1:31 PM EDT, May 2, 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, 2016 0.4530 0.4530 0.4530 0 +0.00(+0.66%)
Aug 30, 2016 0.4495 0.4500 0.4495 0.4500 1,900 +0.02(+3.96%)
Aug 29, 2016 0.4335 0.4454 0.4329 0.4329 3,890 -0.01(-3.20%)
Aug 26, 2016 0.4472 0.4472 0.4472 0.4472 5,000 -0.00(-0.63%)
Aug 23, 2016 0.4500 0.4500 0.4500 0 +0.01(+1.12%)
Aug 18, 2016 0.4450 0.4450 0.4450 0 -0.01(-1.45%)
Aug 17, 2016 0.4516 0.4516 0.4516 0.4516 785 +0.01(+1.90%)
Aug 16, 2016 0.4431 0.4480 0.4414 0.4431 41,100 -0.02(-3.67%)
Aug 15, 2016 0.4400 0.4600 0.4400 0.4600 1,400 +0.03(+5.91%)
Aug 12, 2016 0.4488 0.4488 0.4342 0.4343 2,464 -0.01(-2.40%)
Aug 11, 2016 0.4450 0.4450 0.4450 0.4450 150 +0.01(+2.33%)
Aug 09, 2016 0.4349 0.4349 0.4349 0 +0.01(+3.39%)
Aug 08, 2016 0.4206 0.4206 0.4206 0.4206 6,790 -0.01(-2.91%)
Aug 05, 2016 0.4332 0.4332 0.4332 0.4332 295 +0.01(+1.93%)
Aug 02, 2016 0.4250 0.4250 0.4250 0 -0.00(-0.98%)
Aug 01, 2016 0.4200 0.4292 0.4200 0.4292 36,358 +0.01(+2.19%)
Jul 29, 2016 0.4158 0.4200 0.4084 0.4200 15,000 -0.00(-0.10%)
Jul 27, 2016 0.4204 0.4204 0.4204 0 +0.00(+0.84%)
Jul 25, 2016 0.4169 0.4169 0.4169 1 -0.00(-0.74%)
Jul 22, 2016 0.4147 0.4200 0.4147 0.4200 7,000 -0.00(-0.19%)
Jul 21, 2016 0.4182 0.4226 0.4182 0.4208 24,315 +0.01(+1.30%)
Jul 20, 2016 0.4154 0.4154 0.4154 0.4154 129 +0.01(+2.86%)
Jul 19, 2016 0.4154 0.4154 0.4000 0.4038 27,346 +0.00(+0.96%)
Jul 18, 2016 0.4052 0.4232 0.4000 0.4000 7,329 +0.00(+0.00%)
Jul 15, 2016 0.4001 0.4172 0.4000 0.4000 45,618 -0.00(-0.82%)
Jul 14, 2016 0.4155 0.4155 0.4032 0.4033 12,874 +0.00(+0.82%)
Jul 13, 2016 0.4000 0.4025 0.4000 0.4000 10,892 -0.01(-1.72%)
Jul 12, 2016 0.4066 0.4100 0.4066 0.4070 118,235 +0.02(+3.94%)
Jul 11, 2016 0.3935 0.3935 0.3912 0.3916 28,000 +0.00(+0.41%)
Jul 08, 2016 0.3900 0.3900 0.3900 0.3900 11,419 -0.01(-2.89%)
Jul 07, 2016 0.4016 0.4016 0.4016 0.4016 646 -0.00(-1.22%)
Jul 01, 2016 0.4066 0.4066 0.4066 0 +0.01(+1.64%)
Jun 29, 2016 0.4000 0.4000 0.4000 0 +0.01(+3.23%)
Jun 28, 2016 0.3875 0.3875 0.3875 0.3875 1,383 +0.00(+0.65%)
Jun 24, 2016 0.3850 0.3850 0.3850 0 -0.00(-0.41%)
Jun 23, 2016 0.4009 0.4009 0.3866 0.3866 780 -0.00(-1.25%)
Jun 22, 2016 0.3915 0.3915 0.3915 0.3915 1,000 +0.01(+1.69%)
Jun 21, 2016 0.3850 0.3850 0.3850 0.3850 1,000 -0.02(-3.75%)
Jun 20, 2016 0.4000 0.4000 0.4000 0.4000 6,250 -0.00(-0.70%)
Jun 15, 2016 0.4028 0.4028 0.4028 0 -0.01(-3.09%)
Jun 14, 2016 0.4157 0.4157 0.4157 0.4157 100 +0.02(+3.91%)
Jun 13, 2016 0.4000 0.4000 0.4000 0.4000 400 -0.02(-5.44%)
Jun 10, 2016 0.4062 0.4230 0.4062 0.4230 116,433 +0.00(+0.71%)
Jun 09, 2016 0.4200 0.4200 0.4200 0.4200 18,000 +0.00(+0.00%)
Jun 07, 2016 0.4200 0.4200 0.4200 0 +0.01(+1.20%)
Jun 06, 2016 0.4300 0.4300 0.4150 0.4150 65,000 +0.01(+2.57%)
Jun 03, 2016 0.4046 0.4046 0.4046 0.4046 1,400 -0.02(-3.67%)
Jun 02, 2016 0.4038 0.4200 0.4038 0.4200 2,750 +0.01(+1.58%)
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.