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 (%)
Jul 31, 2012 0.3800 0.3830 0.3800 0.3830 1,500 -0.01(-1.54%)
Jul 27, 2012 0.3890 0.3890 0.3890 0 +0.01(+2.37%)
Jul 26, 2012 0.3800 0.3800 0.3800 0.3800 4,673 +0.01(+1.33%)
Jul 25, 2012 0.3550 0.3750 0.3550 0.3750 28,500 +0.01(+1.35%)
Jul 24, 2012 0.3700 0.3700 0.3700 0.3700 1,000 +0.02(+4.23%)
Jul 20, 2012 0.3550 0.3550 0.3550 1,046,000 +0.00(+0.28%)
Jul 14, 2012 0.3540 0.3540 0.3540 0 +0.00(+0.00%)
Jul 13, 2012 0.3600 0.3600 0.3540 0.3540 807 -0.00(-0.28%)
Jul 12, 2012 0.3600 0.3600 0.3550 0.3550 21,000 -0.01(-1.66%)
Jul 11, 2012 0.3610 0.3610 0.3610 0.3610 21,000 +0.00(+0.28%)
Jul 10, 2012 0.3600 0.3600 0.3600 0.3600 600 -0.01(-2.70%)
Jul 03, 2012 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
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%)
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.