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

Bank of China Ltd (OP: BACHF )

0.4540 +0.0024 (+0.53%)
Streaming Delayed Price Updated: 3:34 PM EDT, Apr 24, 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 (%)
Jun 29, 2009 0.4650 0.4650 0.4650 15,539 +0.01(+1.09%)
Jun 26, 2009 0.4600 0.4600 0.4600 0.4600 20,635 +0.00(+0.00%)
Jun 25, 2009 0.4600 0.4600 0.4600 0.4600 25,800 +0.00(+0.00%)
Jun 24, 2009 0.4600 0.4600 0.4600 0.4600 10,436 +0.02(+4.55%)
Jun 23, 2009 0.4400 0.4550 0.4400 0.4400 22,760 -0.03(-6.38%)
Jun 22, 2009 0.4500 0.4700 0.4500 0.4700 25,600 +0.01(+2.17%)
Jun 19, 2009 0.4450 0.4700 0.4400 0.4600 78,600 -0.01(-1.08%)
Jun 18, 2009 0.4650 0.4650 0.4400 0.4650 54,500 -0.00(-1.06%)
Jun 17, 2009 0.5000 0.5000 0.4700 0.4700 13,100 -0.02(-4.08%)
Jun 16, 2009 0.4700 0.4900 0.4700 0.4900 32,680 +0.02(+4.26%)
Jun 15, 2009 0.4650 0.4900 0.4650 0.4700 27,400 -0.02(-4.08%)
Jun 12, 2009 0.4950 0.5000 0.4800 0.4900 124,200 +0.00(+0.00%)
Jun 11, 2009 0.5000 0.5000 0.4800 0.4900 105,650 +0.00(+0.00%)
Jun 10, 2009 0.5000 0.5000 0.4800 0.4900 103,022 +0.03(+6.52%)
Jun 09, 2009 0.4600 0.4600 0.4400 0.4600 306,000 +0.00(+0.00%)
Jun 08, 2009 0.4600 0.4600 0.4400 0.4600 39,700 +0.02(+3.37%)
Jun 05, 2009 0.4600 0.4600 0.4450 0.4450 15,583 -0.01(-1.11%)
Jun 04, 2009 0.4600 0.4600 0.4400 0.4500 34,800 -0.01(-1.10%)
Jun 03, 2009 0.4400 0.4550 0.4400 0.4550 103,700 +0.03(+5.81%)
Jun 02, 2009 0.4500 0.4500 0.4300 0.4300 36,808 -0.03(-6.52%)
Jun 01, 2009 0.4600 0.4600 0.4600 0.4600 113,000 +0.01(+2.22%)
May 29, 2009 0.4400 0.4600 0.4400 0.4500 1,098,600 +0.04(+9.76%)
May 28, 2009 0.4300 0.4300 0.4100 0.4100 60,000 -0.01(-2.38%)
May 27, 2009 0.4200 0.4200 0.4000 0.4200 32,950 +0.03(+7.69%)
May 26, 2009 0.3900 0.3900 0.3900 0.3900 14,500 +0.02(+5.41%)
May 22, 2009 0.3900 0.3900 0.3600 0.3700 45,384 -0.02(-5.13%)
May 21, 2009 0.3900 0.3900 0.3900 0.3900 66,000 +0.00(+0.00%)
May 20, 2009 0.3900 0.3900 0.3800 0.3900 21,100 +0.00(+0.00%)
May 19, 2009 0.3900 0.3900 0.3700 0.3900 52,886 +0.01(+1.30%)
May 18, 2009 0.3900 0.3900 0.3700 0.3850 71,700 +0.01(+1.32%)
May 15, 2009 0.3800 0.3800 0.3800 0.3800 1,000 +0.00(+0.00%)
May 14, 2009 0.3600 0.3800 0.3600 0.3800 15,700 -0.01(-2.56%)
May 13, 2009 0.3900 0.3900 0.3900 0.3900 70,432 +0.00(+0.00%)
May 12, 2009 0.3900 0.3900 0.3900 0.3900 16,489 +0.03(+6.85%)
May 11, 2009 0.3800 0.3800 0.3600 0.3650 108,360 -0.04(-8.75%)
May 08, 2009 0.3900 0.4000 0.3800 0.4000 160,100 +0.02(+3.90%)
May 07, 2009 0.4000 0.4000 0.3800 0.3850 31,360 -0.02(-3.75%)
May 06, 2009 0.3950 0.4000 0.3700 0.4000 114,320 +0.01(+2.56%)
May 05, 2009 0.3900 0.3900 0.3800 0.3900 26,685 +0.01(+2.63%)
May 04, 2009 0.3750 0.3950 0.3750 0.3800 61,100 +0.02(+4.11%)
May 01, 2009 0.3750 0.3750 0.3650 0.3650 18,700 -0.01(-2.67%)
Apr 30, 2009 0.3650 0.3750 0.3650 0.3750 23,878 +0.01(+1.35%)
Apr 29, 2009 0.3550 0.3700 0.3550 0.3700 98,602 +0.03(+8.82%)
Apr 28, 2009 0.3400 0.3400 0.3400 0.3400 40,784 -0.00(-1.45%)
Apr 27, 2009 0.3450 0.3600 0.3450 0.3450 21,745 -0.02(-5.48%)
Apr 24, 2009 0.3800 0.3800 0.3550 0.3650 4,465,800 -0.01(-2.67%)
Apr 23, 2009 0.3600 0.3750 0.3600 0.3750 267,960 +0.02(+4.17%)
Apr 22, 2009 0.3700 0.3700 0.3600 0.3600 18,935 -0.02(-5.26%)
Apr 21, 2009 0.3700 0.3900 0.3700 0.3800 47,500 -0.01(-2.56%)
Apr 20, 2009 0.3900 0.3900 0.3700 0.3900 9,314 +0.02(+4.00%)
Apr 17, 2009 0.3800 0.3800 0.3750 0.3750 5,000 -0.01(-1.32%)
Apr 16, 2009 0.3800 0.3800 0.3600 0.3800 66,250 +0.01(+2.70%)
Apr 15, 2009 0.3700 0.3900 0.3700 0.3700 65,211 +0.01(+2.78%)
Apr 14, 2009 0.3700 0.3700 0.3600 0.3600 98,727 -0.01(-2.70%)
Apr 13, 2009 0.3700 0.3700 0.3500 0.3700 31,400 +0.00(+0.00%)
Apr 09, 2009 0.3500 0.3700 0.3500 0.3700 18,680 +0.02(+5.71%)
Apr 08, 2009 0.3500 0.3500 0.3400 0.3500 121,850 +0.01(+2.94%)
Apr 07, 2009 0.3500 0.3500 0.3400 0.3400 133,000 +0.01(+3.03%)
Apr 06, 2009 0.3500 0.3500 0.3300 0.3300 5,761 -0.00(-0.99%)
Apr 03, 2009 0.3300 0.3400 0.3300 0.3333 96,900 -0.00(-0.51%)
Apr 02, 2009 0.3300 0.3400 0.3300 0.3350 56,910 +0.01(+1.52%)
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.