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 (%)
Jun 28, 2012 0.3800 0.3800 0.3800 0 +0.02(+5.56%)
Jun 27, 2012 0.3600 0.3600 0.3600 0.3600 27,000 +0.00(+0.00%)
Jun 26, 2012 0.3600 0.3600 0.3600 0.3600 10,100 -0.00(-0.83%)
Jun 22, 2012 0.3630 0.3630 0.3630 0 -0.00(-0.82%)
Jun 21, 2012 0.3650 0.3720 0.3650 0.3660 189,579 -0.00(-1.08%)
Jun 19, 2012 0.3700 0.3700 0.3700 0 +0.01(+2.78%)
Jun 18, 2012 0.3600 0.3600 0.3600 0.3600 923 -0.01(-2.70%)
Jun 15, 2012 0.3850 0.3850 0.3700 0.3700 30,393 +0.02(+5.71%)
Jun 13, 2012 0.3500 0.3500 0.3500 0 -0.02(-5.41%)
Jun 12, 2012 0.3500 0.3750 0.3500 0.3700 57,748 +0.02(+5.71%)
Jun 11, 2012 0.3500 0.3750 0.3500 0.3500 51,359 +0.01(+2.94%)
Jun 08, 2012 0.3400 0.3400 0.3400 0.3400 24,000 -0.02(-5.56%)
Jun 07, 2012 0.3600 0.3600 0.3600 0.3600 10,933 +0.00(+0.84%)
Jun 06, 2012 0.3690 0.3690 0.3570 0.3570 10,500 -0.02(-5.05%)
Jun 05, 2012 0.3720 0.3770 0.3720 0.3760 858,000 +0.01(+3.30%)
Jun 04, 2012 0.3700 0.3700 0.3610 0.3640 584,809 -0.01(-1.62%)
Jun 01, 2012 0.3700 0.3700 0.3700 0.3700 13,000 -0.02(-5.13%)
May 31, 2012 0.3900 0.3900 0.3900 0.3900 180,500 -0.00(-0.51%)
May 29, 2012 0.3920 0.3920 0.3920 0.3920 0 +0.03(+8.89%)
May 25, 2012 0.3600 0.3600 0.3600 0.3600 13,100 +0.01(+1.41%)
May 24, 2012 0.3550 0.3550 0.3550 0.3550 100 -0.01(-2.74%)
May 23, 2012 0.3700 0.3700 0.3600 0.3650 179,033 -0.01(-1.35%)
May 22, 2012 0.3700 0.3750 0.3650 0.3700 165,633 +0.00(+0.00%)
May 21, 2012 0.3700 0.3700 0.3700 0.3700 27,000 -0.01(-2.63%)
May 18, 2012 0.3800 0.3800 0.3800 0.3800 100 +0.00(+0.00%)
May 17, 2012 0.3800 0.3800 0.3800 0.3800 36,028 -0.01(-1.30%)
May 16, 2012 0.3640 0.3850 0.3640 0.3850 13,600 +0.01(+2.94%)
May 15, 2012 0.3740 0.3740 0.3740 0.3740 500 -0.01(-1.58%)
May 14, 2012 0.3900 0.3900 0.3800 0.3800 32,600 -0.01(-2.56%)
May 11, 2012 0.4000 0.4000 0.3900 0.3900 26,468 -0.01(-2.50%)
May 10, 2012 0.4000 0.4000 0.3900 0.4000 13,110 -0.01(-1.23%)
May 08, 2012 0.4050 0.4050 0.4050 6,000 +0.01(+3.58%)
May 04, 2012 0.3910 0.3910 0.3910 0 -0.01(-2.25%)
May 03, 2012 0.4000 0.4000 0.4000 0.4000 62,000 -0.01(-1.23%)
May 02, 2012 0.4100 0.4100 0.4050 0.4050 259,500 -0.00(-1.22%)
May 01, 2012 0.4100 0.4100 0.4100 0.4100 10,000 -0.02(-4.25%)
Apr 30, 2012 0.4100 0.4282 0.4100 0.4282 36,200 +0.01(+1.95%)
Apr 27, 2012 0.4020 0.4200 0.4020 0.4200 50,000 +0.01(+2.44%)
Apr 26, 2012 0.4290 0.4290 0.4100 0.4100 9,300 -0.01(-2.38%)
Apr 25, 2012 0.4200 0.4200 0.4200 0.4200 14,700 +0.01(+1.20%)
Apr 20, 2012 0.4150 0.4150 0.4150 6,000 -0.02(-3.49%)
Apr 19, 2012 0.4300 0.4300 0.4300 0.4300 17,100 +0.02(+4.88%)
Apr 18, 2012 0.4100 0.4100 0.4100 0.4100 8,000 +0.00(+0.00%)
Apr 17, 2012 0.4100 0.4100 0.4100 0.4100 3,000 -0.02(-4.65%)
Apr 16, 2012 0.4300 0.4300 0.4300 0.4300 2,300 +0.00(+0.00%)
Apr 13, 2012 0.4100 0.4300 0.4100 0.4300 47,967 +0.02(+6.17%)
Apr 12, 2012 0.4000 0.4200 0.4000 0.4050 31,200 +0.00(+0.00%)
Apr 11, 2012 0.4050 0.4050 0.4050 0.4050 8,500 +0.02(+3.85%)
Apr 10, 2012 0.3940 0.3940 0.3900 0.3900 1,634,000 -0.01(-3.47%)
Apr 09, 2012 0.3900 0.4060 0.3900 0.4040 235,562 +0.01(+3.06%)
Apr 05, 2012 0.3920 0.3920 0.3920 0.3920 18,000 -0.01(-2.24%)
Apr 04, 2012 0.4010 0.4010 0.4010 0.4010 2,000 -0.01(-3.37%)
Apr 03, 2012 0.4200 0.4283 0.4150 0.4150 54,810 +0.02(+6.41%)
Apr 02, 2012 0.3900 0.3900 0.3900 0.3900 19,000 +0.00(+0.00%)
Mar 30, 2012 0.3900 0.3900 0.3900 0.3900 16,000 -0.01(-2.50%)
Mar 27, 2012 0.4000 0.4000 0.4000 0 -0.01(-2.20%)
Mar 26, 2012 0.3950 0.4100 0.3950 0.4090 38,650 +0.01(+2.25%)
Mar 22, 2012 0.4000 0.4000 0.4000 0 -0.02(-4.76%)
Mar 20, 2012 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Mar 16, 2012 0.4200 0.4200 0.4200 0.4200 0 -0.00(-0.24%)
Mar 15, 2012 0.4200 0.4210 0.4200 0.4210 16,120 +0.00(+0.00%)
Mar 14, 2012 0.4200 0.4210 0.4200 0.4210 32,000 -0.00(-0.24%)
Mar 13, 2012 0.4200 0.4300 0.4200 0.4220 60,000 +0.00(+0.72%)
Mar 09, 2012 0.4190 0.4190 0.4190 0.4190 28,000 -0.01(-1.41%)
Mar 08, 2012 0.4300 0.4300 0.4250 0.4250 62,533 +0.00(+0.00%)
Mar 06, 2012 0.4250 0.4250 0.4250 0 -0.02(-3.41%)
Mar 05, 2012 0.4400 0.4400 0.4400 0.4400 10,000 +0.00(+0.92%)
Mar 02, 2012 0.4360 0.4360 0.4360 0.4360 1,000 +0.01(+1.40%)
Mar 01, 2012 0.4300 0.4300 0.4300 0.4300 21,200 -0.01(-1.15%)
Feb 28, 2012 0.4350 0.4350 0.4350 0 +0.01(+1.16%)
Feb 24, 2012 0.4300 0.4300 0.4300 0 -0.01(-2.27%)
Feb 22, 2012 0.4400 0.4400 0.4400 0 +0.01(+2.33%)
Feb 21, 2012 0.4300 0.4300 0.4300 0.4300 67,200 +0.00(+0.00%)
Feb 17, 2012 0.4300 0.4300 0.4300 0.4300 79,200 +0.01(+2.38%)
Feb 14, 2012 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Feb 13, 2012 0.4200 0.4200 0.4200 0.4200 30,840 -0.01(-1.18%)
Feb 10, 2012 0.4300 0.4300 0.4250 0.4250 93,750 -0.01(-1.16%)
Feb 09, 2012 0.4400 0.4400 0.4300 0.4300 52,950 -0.01(-2.27%)
Feb 08, 2012 0.4400 0.4400 0.4400 0.4400 23,000 +0.01(+2.33%)
Feb 07, 2012 0.4300 0.4300 0.4300 0.4300 22,250 +0.00(+0.00%)
Feb 06, 2012 0.4300 0.4300 0.4300 0.4300 13,100 +0.00(+0.00%)
Feb 02, 2012 0.4300 0.4300 0.4300 0 +0.01(+2.38%)
Feb 01, 2012 0.4200 0.4200 0.4200 0.4200 3,000 -0.02(-4.55%)
Jan 31, 2012 0.4400 0.4400 0.4400 0.4400 17,900 +0.02(+4.76%)
Jan 30, 2012 0.4300 0.4300 0.4200 0.4200 25,000 -0.01(-2.33%)
Jan 27, 2012 0.4400 0.4400 0.4300 0.4300 45,102 +0.00(+0.00%)
Jan 26, 2012 0.4300 0.4500 0.4300 0.4300 92,100 +0.00(+0.00%)
Jan 25, 2012 0.4200 0.4300 0.4200 0.4300 10,936 +0.02(+4.88%)
Jan 24, 2012 0.4100 0.4100 0.4100 0.4100 3,076 -0.00(-0.49%)
Jan 20, 2012 0.4120 0.4120 0.4120 0 -0.00(-0.72%)
Jan 19, 2012 0.4150 0.4150 0.4150 0.4150 20,265 -0.02(-3.49%)
Jan 18, 2012 0.4100 0.4300 0.4100 0.4300 7,350 +0.00(+0.00%)
Jan 17, 2012 0.4100 0.4300 0.4100 0.4300 51,500 +0.01(+2.38%)
Jan 13, 2012 0.4000 0.4200 0.4000 0.4200 42,500 +0.02(+6.33%)
Jan 12, 2012 0.3950 0.3950 0.3950 0.3950 16,950 +0.02(+3.95%)
Jan 11, 2012 0.3800 0.3800 0.3800 0.3800 772 -0.01(-2.56%)
Jan 10, 2012 0.3850 0.3900 0.3850 0.3900 25,377 +0.02(+5.41%)
Jan 09, 2012 0.3700 0.3700 0.3700 0.3700 5,200 +0.00(+0.00%)
Jan 03, 2012 0.3700 0.3700 0.3700 0 +0.01(+2.21%)
Dec 30, 2011 0.3600 0.3848 0.3600 0.3620 7,500 -0.00(-0.55%)
Dec 29, 2011 0.3640 0.3640 0.3640 0.3640 1,000 -0.01(-1.36%)
Dec 28, 2011 0.3700 0.3700 0.3690 0.3690 11,000 -0.02(-4.16%)
Dec 27, 2011 0.3600 0.3850 0.3600 0.3850 949,324 +0.02(+5.48%)
Dec 23, 2011 0.3650 0.3650 0.3650 0.3650 1,000 +0.01(+1.39%)
Dec 21, 2011 0.3600 0.3600 0.3600 0.3600 10,200 +0.00(+0.00%)
Dec 20, 2011 0.3600 0.3600 0.3600 0.3600 12,000 +0.00(+0.00%)
Dec 19, 2011 0.3600 0.3600 0.3600 0.3600 940 -0.01(-2.70%)
Dec 14, 2011 0.3700 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
Dec 13, 2011 0.3500 0.3500 0.3500 0.3500 4,250 +0.00(+0.00%)
Dec 09, 2011 0.3500 0.3500 0.3500 0.3500 28,000 -0.01(-2.78%)
Dec 08, 2011 0.3600 0.3600 0.3600 0.3600 5,000 -0.02(-5.26%)
Dec 07, 2011 0.3800 0.3800 0.3800 0.3800 18,000 +0.04(+11.76%)
Dec 06, 2011 0.3700 0.3700 0.3400 0.3400 36,501 -0.00(-1.45%)
Dec 05, 2011 0.3450 0.3450 0.3450 0.3450 39,800 -0.02(-4.17%)
Dec 02, 2011 0.3500 0.3600 0.3500 0.3600 3,101 +0.03(+9.09%)
Dec 01, 2011 0.3315 0.3400 0.3300 0.3300 3,144,120 -0.01(-1.49%)
Nov 30, 2011 0.3300 0.3350 0.3200 0.3350 26,100 +0.01(+3.08%)
Nov 29, 2011 0.3250 0.3250 0.3250 0.3250 2,000 +0.00(+0.00%)
Nov 28, 2011 0.3250 0.3250 0.3250 0.3250 10,000 +0.04(+12.07%)
Nov 23, 2011 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Nov 22, 2011 0.3300 0.3300 0.3000 0.3000 26,500 -0.03(-9.09%)
Nov 21, 2011 0.3300 0.3300 0.3300 0.3300 2,210 -0.01(-2.94%)
Nov 18, 2011 0.3400 0.3400 0.3400 0.3400 23,000 +0.01(+3.03%)
Nov 17, 2011 0.3450 0.3450 0.3300 0.3300 58,743 -0.01(-4.35%)
Nov 16, 2011 0.3450 0.3450 0.3450 0.3450 3,507 +0.00(+1.47%)
Nov 14, 2011 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Nov 11, 2011 0.3400 0.3400 0.3400 0.3400 2,500 +0.00(+0.00%)
Nov 07, 2011 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Nov 04, 2011 0.3500 0.3500 0.3500 0.3500 37,000 -0.02(-4.11%)
Nov 03, 2011 0.3650 0.3650 0.3650 0.3650 5,550 -0.01(-1.35%)
Nov 02, 2011 0.3700 0.3700 0.3700 0.3700 1,000 +0.01(+2.78%)
Nov 01, 2011 0.3600 0.3600 0.3600 0.3600 7,000 -0.02(-5.26%)
Oct 27, 2011 0.3800 0.3800 0.3800 0 +0.02(+5.56%)
Oct 24, 2011 0.3600 0.3600 0.3600 0 +0.02(+7.46%)
Oct 21, 2011 0.3525 0.3525 0.3350 0.3350 40,000 +0.01(+3.08%)
Oct 18, 2011 0.3250 0.3250 0.3250 0.3250 0 -0.02(-7.14%)
Oct 17, 2011 0.3400 0.3600 0.3400 0.3500 17,500 -0.00(-0.57%)
Oct 14, 2011 0.3550 0.3550 0.3520 0.3520 29,000 +0.01(+2.03%)
Oct 13, 2011 0.3450 0.3450 0.3450 0.3450 50,000 -0.01(-1.43%)
Oct 12, 2011 0.3350 0.3510 0.3350 0.3500 81,000 +0.00(+0.00%)
Oct 11, 2011 0.3550 0.3550 0.3350 0.3500 26,250 +0.02(+6.06%)
Oct 10, 2011 0.3060 0.3300 0.3060 0.3300 42,581 +0.03(+8.20%)
Oct 07, 2011 0.3050 0.3050 0.3050 0.3050 69,669 +0.00(+0.00%)
Oct 06, 2011 0.3050 0.3050 0.3050 0.3050 361,125 +0.01(+3.39%)
Oct 05, 2011 0.2850 0.2950 0.2850 0.2950 42,157 +0.01(+1.72%)
Oct 04, 2011 0.2900 0.2900 0.2800 0.2900 74,532 +0.00(+0.00%)
Oct 03, 2011 0.3100 0.3100 0.2900 0.2900 56,440 -0.04(-10.77%)
Sep 30, 2011 0.3150 0.3250 0.3150 0.3250 6,000 +0.01(+1.56%)
Sep 29, 2011 0.3200 0.3200 0.3200 0.3200 185,000 +0.00(+0.00%)
Sep 28, 2011 0.3210 0.3210 0.3200 0.3200 10,000 -0.01(-3.03%)
Sep 27, 2011 0.3300 0.3300 0.3300 0.3300 8,800 +0.02(+4.76%)
Sep 26, 2011 0.3300 0.3300 0.3150 0.3150 17,300 -0.02(-4.55%)
Sep 23, 2011 0.3300 0.3400 0.3300 0.3300 22,500 -0.00(-0.30%)
Sep 22, 2011 0.3450 0.3450 0.3310 0.3310 19,051 -0.01(-4.06%)
Sep 21, 2011 0.3500 0.3700 0.3450 0.3450 134,150 -0.03(-6.76%)
Sep 20, 2011 0.3800 0.3800 0.3700 0.3700 33,500 +0.01(+1.37%)
Sep 19, 2011 0.3700 0.3700 0.3650 0.3650 38,000 -0.01(-1.35%)
Sep 16, 2011 0.3700 0.3700 0.3700 0.3700 18,000 +0.00(+0.00%)
Sep 15, 2011 0.3700 0.3700 0.3700 0.3700 1,100 -0.02(-3.90%)
Sep 14, 2011 0.3850 0.3850 0.3850 0.3850 1,000 +0.02(+4.05%)
Sep 13, 2011 0.3700 0.3700 0.3700 0.3700 10,000 -0.01(-2.63%)
Sep 12, 2011 0.3800 0.3800 0.3800 0.3800 10,000 +0.00(+0.00%)
Sep 09, 2011 0.3700 0.3810 0.3700 0.3800 16,500 -0.01(-1.81%)
Sep 07, 2011 0.3870 0.3870 0.3870 0.3870 0 +0.01(+1.31%)
Sep 06, 2011 0.3820 0.3820 0.3820 0.3820 1,000 -0.01(-3.29%)
Sep 02, 2011 0.4050 0.4050 0.3950 0.3950 1,741 -0.01(-2.47%)
Sep 01, 2011 0.4050 0.4050 0.4050 0.4050 15,000 -0.00(-1.22%)
Aug 31, 2011 0.4100 0.4100 0.4100 0.4100 10,000 -0.01(-2.15%)
Aug 30, 2011 0.4190 0.4190 0.4190 0.4190 15,000 +0.02(+5.54%)
Aug 29, 2011 0.3850 0.3970 0.3850 0.3970 28,513 +0.02(+4.20%)
Aug 26, 2011 0.3950 0.3950 0.3810 0.3810 16,825 -0.01(-1.30%)
Aug 25, 2011 0.3860 0.3860 0.3860 0.3860 20,000 -0.01(-3.50%)
Aug 23, 2011 0.4000 0.4000 0.4000 0 +0.01(+1.27%)
Aug 22, 2011 0.3900 0.4000 0.3900 0.3950 978,424 +0.01(+1.28%)
Aug 18, 2011 0.3900 0.3900 0.3900 0 -0.02(-4.41%)
Aug 16, 2011 0.4080 0.4080 0.4080 0 -0.00(-0.49%)
Aug 15, 2011 0.4100 0.4100 0.4100 0.4100 5,000 +0.01(+2.50%)
Aug 12, 2011 0.4000 0.4000 0.4000 0.4000 2,000 +0.03(+6.67%)
Aug 11, 2011 0.3750 0.3750 0.3750 0.3750 10,000 +0.00(+0.00%)
Aug 10, 2011 0.3950 0.3950 0.3750 0.3750 70,100 -0.02(-3.85%)
Aug 09, 2011 0.3800 0.4000 0.3800 0.3900 1,135,324 +0.00(+0.00%)
Aug 08, 2011 0.4250 0.4250 0.3900 0.3900 46,900 -0.04(-10.34%)
Aug 05, 2011 0.4350 0.4350 0.4350 0.4350 17,900 -0.01(-1.14%)
Aug 04, 2011 0.4300 0.4400 0.4200 0.4400 44,400 -0.01(-2.22%)
Aug 03, 2011 0.4500 0.4500 0.4500 0.4500 27,000 +0.00(+0.00%)
Aug 02, 2011 0.4530 0.4530 0.4500 0.4500 4,500 -0.02(-3.23%)
Aug 01, 2011 0.4550 0.4700 0.4550 0.4650 140,569 +0.01(+2.42%)
Jul 28, 2011 0.4540 0.4540 0.4540 0 -0.00(-0.22%)
Jul 27, 2011 0.4550 0.4550 0.4550 0.4550 3,000 +0.00(+0.00%)
Jul 26, 2011 0.4550 0.4550 0.4550 0.4550 1,000 -0.01(-3.19%)
Jul 25, 2011 0.4450 0.4700 0.4400 0.4700 5,200 +0.02(+5.62%)
Jul 22, 2011 0.4450 0.4450 0.4450 0.4450 27,049 -0.01(-2.20%)
Jul 20, 2011 0.4550 0.4550 0.4550 0.4550 0 -0.01(-1.09%)
Jul 19, 2011 0.4600 0.4600 0.4600 0.4600 41,100 +0.01(+2.22%)
Jul 18, 2011 0.4650 0.4650 0.4500 0.4500 10,370 -0.01(-2.17%)
Jul 15, 2011 0.4650 0.4650 0.4600 0.4600 6,100 +0.01(+2.22%)
Jul 14, 2011 0.4500 0.4600 0.4500 0.4500 33,634 -0.01(-2.17%)
Jul 13, 2011 0.4500 0.4610 0.4500 0.4600 107,500 +0.00(+0.00%)
Jul 12, 2011 0.4490 0.4650 0.4490 0.4600 54,500 +0.00(+0.00%)
Jul 11, 2011 0.4600 0.4600 0.4600 0.4600 959,000 -0.02(-4.17%)
Jul 08, 2011 0.4890 0.4890 0.4800 0.4800 560,000 -0.01(-1.03%)
Jul 07, 2011 0.4680 0.4850 0.4680 0.4850 772,000 +0.01(+1.89%)
Jul 06, 2011 0.4750 0.4760 0.4700 0.4760 1,152,200 -0.00(-0.21%)
Jul 05, 2011 0.4800 0.4800 0.4700 0.4770 200,000 -0.02(-4.60%)
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.