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 28, 2018 0.5498 0.5498 0.5300 0.5300 17,088 -0.03(-6.03%)
Feb 26, 2018 0.5640 0.5640 0.5640 0 -0.01(-1.05%)
Feb 23, 2018 0.5600 0.5727 0.5550 0.5700 39,000 +0.01(+1.79%)
Feb 22, 2018 0.5750 0.5750 0.5500 0.5600 8,089 -0.01(-1.75%)
Feb 21, 2018 0.5700 0.5700 0.5700 0.5700 57,451 +0.01(+1.79%)
Feb 20, 2018 0.5600 0.5600 0.5400 0.5600 32,935 -0.01(-1.82%)
Feb 16, 2018 0.5704 0.5704 0.5704 0 +0.03(+5.63%)
Feb 15, 2018 0.5400 0.5400 0.5400 0.5400 5,000 +0.00(+0.00%)
Feb 14, 2018 0.5500 0.5500 0.5400 0.5400 68,855 +0.02(+3.85%)
Feb 09, 2018 0.5200 0.5200 0.5200 35,092 -0.01(-1.83%)
Feb 08, 2018 0.5400 0.5400 0.5297 0.5297 21,600 -0.03(-5.41%)
Feb 07, 2018 0.5400 0.5600 0.5400 0.5600 1,110 -0.01(-2.61%)
Feb 06, 2018 0.5820 0.5820 0.5350 0.5750 416,110 -0.01(-1.20%)
Feb 05, 2018 0.5810 0.5900 0.5800 0.5820 22,457 +0.00(+0.29%)
Feb 02, 2018 0.5800 0.5803 0.5800 0.5803 531 -0.00(-0.80%)
Feb 01, 2018 0.5800 0.5850 0.5800 0.5850 6,200 -0.02(-2.50%)
Jan 31, 2018 0.6038 0.6038 0.5977 0.6000 46,903 +0.00(+0.00%)
Jan 29, 2018 0.6000 0.6000 0.6000 267,697 -0.01(-1.64%)
Jan 26, 2018 0.6002 0.6154 0.6000 0.6100 45,470 +0.02(+3.40%)
Jan 25, 2018 0.6000 0.6000 0.5800 0.5899 69,572 -0.02(-3.29%)
Jan 24, 2018 0.5900 0.6100 0.5900 0.6100 152,301 +0.02(+3.39%)
Jan 23, 2018 0.5730 0.5900 0.5700 0.5900 59,000 +0.03(+5.34%)
Jan 22, 2018 0.5700 0.5700 0.5601 0.5601 48,681 -0.01(-1.62%)
Jan 19, 2018 0.5700 0.5800 0.5693 0.5693 90,122 -0.00(-0.12%)
Jan 18, 2018 0.5600 0.5700 0.5600 0.5700 132,615 +0.01(+2.70%)
Jan 17, 2018 0.5550 0.5550 0.5400 0.5550 118,016 +0.03(+6.67%)
Jan 16, 2018 0.5250 0.5500 0.5203 0.5203 45,500 -0.01(-1.27%)
Jan 12, 2018 0.5270 0.5270 0.5270 0 +0.00(+0.38%)
Jan 11, 2018 0.5250 0.5250 0.5250 0.5250 9,600 +0.01(+0.96%)
Jan 10, 2018 0.5200 0.5200 0.5177 0.5200 122,710 +0.01(+1.81%)
Jan 09, 2018 0.5150 0.5150 0.5108 0.5108 1,443 +0.00(+0.00%)
Jan 08, 2018 0.5150 0.5150 0.5100 0.5108 57,000 -0.00(-0.83%)
Jan 05, 2018 0.5100 0.5150 0.5100 0.5150 29,880 +0.03(+5.10%)
Jan 04, 2018 0.4900 0.4900 0.4900 0.4900 2,000 -0.00(-0.04%)
Jan 03, 2018 0.4902 0.4902 0.4902 0.4902 3,000 -0.01(-1.96%)
Jan 02, 2018 0.5100 0.5100 0.4900 0.5000 12,276 +0.00(+0.00%)
Dec 29, 2017 0.5000 0.5000 0.5000 0 +0.02(+4.17%)
Dec 28, 2017 0.4801 0.4801 0.4800 0.4800 67,389 -0.00(-0.31%)
Dec 27, 2017 0.4815 0.4815 0.4815 0.4815 5,000 +0.00(+0.00%)
Dec 26, 2017 0.4830 0.4830 0.4815 0.4815 20,000 +0.01(+1.80%)
Dec 22, 2017 0.4800 0.4820 0.4730 0.4730 50,679 -0.01(-1.46%)
Dec 21, 2017 0.4800 0.4800 0.4800 0.4800 39,522 +0.00(+0.00%)
Dec 20, 2017 0.4700 0.4900 0.4700 0.4800 24,619 -0.02(-3.11%)
Dec 19, 2017 0.4994 0.5000 0.4900 0.4954 32,830 +0.01(+1.10%)
Dec 18, 2017 0.4850 0.4900 0.4850 0.4900 66,278 +0.01(+2.08%)
Dec 15, 2017 0.4800 0.4800 0.4800 0.4800 47,861 -0.00(-0.83%)
Dec 14, 2017 0.4840 0.4840 0.4840 0.4840 34,881 +0.00(+0.83%)
Dec 13, 2017 0.4802 0.4802 0.4800 0.4800 20,000 +0.00(+0.48%)
Dec 12, 2017 0.4801 0.4801 0.4777 0.4777 49,510 -0.00(-0.48%)
Dec 11, 2017 0.4800 0.4800 0.4800 0.4800 1,000 -0.00(-0.88%)
Dec 08, 2017 0.4843 0.4843 0.4843 0.4843 10,000 -0.00(-0.15%)
Dec 07, 2017 0.4800 0.4900 0.4800 0.4850 23,204 +0.01(+1.04%)
Dec 06, 2017 0.4900 0.4900 0.4800 0.4800 10,518 -0.01(-2.58%)
Dec 05, 2017 0.4850 0.4927 0.4850 0.4927 17,700 +0.00(+0.35%)
Dec 04, 2017 0.4950 0.4823 0.4910 108,000 +0.00(+0.20%)
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.