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 UNCHANGED
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 (%)
Jun 28, 2013 0.4000 0.4000 0.4000 0.4000 254,493 -0.01(-3.61%)
Jun 27, 2013 0.4026 0.4150 0.3960 0.4150 138,857 -0.01(-1.19%)
Jun 26, 2013 0.4200 0.4200 0.4200 0.4200 10,700 +0.01(+3.70%)
Jun 25, 2013 0.3980 0.4050 0.3980 0.4050 64,636 +0.02(+5.19%)
Jun 24, 2013 0.3950 0.3980 0.3800 0.3850 203,099 -0.01(-2.53%)
Jun 21, 2013 0.4024 0.4024 0.3950 0.3950 3,728 +0.01(+2.60%)
Jun 20, 2013 0.4000 0.4000 0.3700 0.3850 190,506 -0.03(-8.33%)
Jun 19, 2013 0.4000 0.4200 0.4000 0.4200 199,000 -0.01(-1.87%)
Jun 18, 2013 0.4074 0.4280 0.4074 0.4280 16,168 +0.00(+0.71%)
Jun 17, 2013 0.4290 0.4290 0.4250 0.4250 27,858 +0.00(+0.00%)
Jun 14, 2013 0.4250 0.4250 0.4250 0.4250 12,511 +0.02(+6.25%)
Jun 13, 2013 0.4200 0.4200 0.4000 0.4000 10,137 -0.02(-4.76%)
Jun 12, 2013 0.4330 0.4330 0.4200 0.4200 55,590 +0.00(+0.00%)
Jun 11, 2013 0.4200 0.4200 0.4200 0.4200 644 -0.03(-5.62%)
Jun 10, 2013 0.4450 0.4450 0.4450 0.4450 26,471 -0.01(-1.11%)
Jun 07, 2013 0.4500 0.4550 0.4450 0.4500 599,330 -0.03(-6.64%)
Jun 06, 2013 0.4790 0.4820 0.4790 0.4820 120,130 -0.00(-0.41%)
Jun 05, 2013 0.4658 0.4840 0.4650 0.4840 9,012 -0.01(-1.22%)
Jun 04, 2013 0.4600 0.4900 0.4600 0.4900 67,529 +0.00(+0.00%)
Jun 03, 2013 0.4810 0.4900 0.4810 0.4900 11,877 +0.00(+0.00%)
May 31, 2013 0.4900 0.4900 0.4620 0.4900 42,186 -0.00(-0.61%)
May 30, 2013 0.4832 0.4930 0.4800 0.4930 36,000 +0.00(+0.61%)
May 29, 2013 0.4900 0.4900 0.4900 0.4900 26,024 -0.01(-1.80%)
May 28, 2013 0.4850 0.4990 0.4850 0.4990 12,388 +0.01(+2.89%)
May 24, 2013 0.4580 0.4850 0.4580 0.4850 21,171 +0.02(+5.21%)
May 23, 2013 0.4850 0.4850 0.4610 0.4610 42,534 -0.04(-7.80%)
May 21, 2013 0.5000 0.5000 0.5000 0 +0.02(+4.60%)
May 20, 2013 0.4780 0.4780 0.4780 0.4780 8,700 -0.02(-3.82%)
May 17, 2013 0.5000 0.5000 0.4940 0.4970 54,219 +0.03(+5.74%)
May 16, 2013 0.4700 0.4700 0.4700 0.4700 25,000 -0.03(-6.00%)
May 15, 2013 0.4750 0.5000 0.4700 0.5000 9,620 +0.02(+3.09%)
May 13, 2013 0.4950 0.4950 0.4850 0.4850 204,453 -0.02(-3.10%)
May 10, 2013 0.5000 0.5005 0.5000 0.5005 42,912 +0.00(+0.10%)
May 09, 2013 0.5000 0.5000 0.4900 0.5000 12,930 +0.01(+1.63%)
May 08, 2013 0.4700 0.4920 0.4700 0.4920 38,051 -0.00(-0.61%)
May 07, 2013 0.4950 0.4950 0.4700 0.4950 39,347 +0.03(+5.32%)
May 06, 2013 0.4850 0.4850 0.4700 0.4700 34,010 -0.01(-2.49%)
May 03, 2013 0.4800 0.4820 0.4800 0.4820 73,383 +0.01(+1.35%)
May 02, 2013 0.4736 0.4770 0.4736 0.4756 109,220 +0.00(+0.13%)
May 01, 2013 0.4750 0.4750 0.4680 0.4750 14,931 +0.01(+1.06%)
Apr 30, 2013 0.4800 0.4800 0.4700 0.4700 31,922 -0.01(-1.05%)
Apr 29, 2013 0.4525 0.4750 0.4525 0.4750 29,194 +0.00(+0.00%)
Apr 26, 2013 0.4750 0.4750 0.4750 0.4750 11,471 +0.00(+0.21%)
Apr 25, 2013 0.4700 0.4740 0.4700 0.4740 161,210 +0.02(+5.33%)
Apr 24, 2013 0.4630 0.4630 0.4500 0.4500 32,990 -0.02(-3.23%)
Apr 22, 2013 0.4650 0.4650 0.4650 0.4650 0 +0.02(+3.33%)
Apr 19, 2013 0.4500 0.4500 0.4500 0.4500 25,599 +0.00(+0.45%)
Apr 18, 2013 0.4550 0.4550 0.4470 0.4480 152,522 -0.01(-1.54%)
Apr 17, 2013 0.4550 0.4550 0.4550 0.4550 71,633 +0.01(+1.11%)
Apr 16, 2013 0.4600 0.4600 0.4500 0.4500 22,148 -0.01(-2.17%)
Apr 15, 2013 0.4600 0.4600 0.4600 0.4600 13,280 -0.01(-1.08%)
Apr 12, 2013 0.4690 0.4690 0.4650 0.4650 181,744 +0.01(+1.09%)
Apr 11, 2013 0.4470 0.4650 0.4470 0.4600 23,660 -0.01(-1.08%)
Apr 10, 2013 0.4650 0.4650 0.4650 0.4650 16,258 +0.02(+4.03%)
Apr 09, 2013 0.4470 0.4470 0.4470 0.4470 12,839 -0.01(-2.61%)
Apr 08, 2013 0.4470 0.4600 0.4470 0.4590 114,497 +0.00(+0.00%)
Apr 05, 2013 0.4590 0.4590 0.4590 0.4590 56,775 -0.01(-1.29%)
Apr 04, 2013 0.4490 0.4700 0.4490 0.4650 201,914 +0.02(+4.03%)
Apr 03, 2013 0.4470 0.4470 0.4470 0.4470 1,600 -0.03(-5.89%)
Apr 02, 2013 0.4470 0.4750 0.4470 0.4750 38,234 +0.01(+2.15%)
Apr 01, 2013 0.4597 0.4780 0.4510 0.4650 102,446 +0.01(+3.10%)
Mar 28, 2013 0.4560 0.4800 0.4510 0.4510 8,489 -0.02(-5.05%)
Mar 27, 2013 0.4550 0.4750 0.4550 0.4750 33,948 +0.01(+1.06%)
Mar 26, 2013 0.4700 0.4700 0.4700 0.4700 32,934 +0.00(+0.64%)
Mar 25, 2013 0.4670 0.4670 0.4670 0.4670 29,369 +0.02(+3.78%)
Mar 22, 2013 0.4450 0.4600 0.4450 0.4500 28,550 -0.01(-1.32%)
Mar 21, 2013 0.4520 0.4600 0.4520 0.4560 312,250 -0.01(-2.36%)
Mar 20, 2013 0.4450 0.4670 0.4450 0.4670 23,550 +0.03(+7.36%)
Mar 19, 2013 0.4590 0.4590 0.4350 0.4350 43,100 -0.03(-5.84%)
Mar 18, 2013 0.4620 0.4620 0.4565 0.4620 32,529 +0.00(+0.00%)
Mar 15, 2013 0.4500 0.4650 0.4500 0.4620 68,250 -0.01(-2.74%)
Mar 14, 2013 0.4750 0.4750 0.4750 0.4750 99,100 +0.01(+1.06%)
Mar 13, 2013 0.4700 0.4700 0.4700 0.4700 12,000 -0.01(-2.08%)
Mar 12, 2013 0.4850 0.4850 0.4800 0.4800 121,200 -0.01(-1.03%)
Mar 11, 2013 0.4870 0.4870 0.4750 0.4850 232,200 +0.00(+0.00%)
Mar 08, 2013 0.4920 0.4920 0.4800 0.4850 44,458 +0.03(+5.66%)
Mar 07, 2013 0.4790 0.4790 0.4590 0.4590 96,700 -0.02(-4.18%)
Mar 06, 2013 0.4610 0.4790 0.4610 0.4790 37,500 +0.03(+6.44%)
Mar 05, 2013 0.4700 0.4700 0.4500 0.4500 59,280 -0.02(-3.23%)
Mar 04, 2013 0.4450 0.4650 0.4450 0.4650 18,458 +0.01(+1.09%)
Mar 01, 2013 0.4690 0.4700 0.4600 0.4600 60,376 -0.02(-5.15%)
Feb 28, 2013 0.4850 0.4850 0.4850 0.4850 42,877 +0.03(+7.78%)
Feb 27, 2013 0.4600 0.4700 0.4490 0.4500 360,923 -0.02(-5.26%)
Feb 26, 2013 0.4750 0.4750 0.4700 0.4750 26,431 -0.00(-0.84%)
Feb 22, 2013 0.4790 0.4790 0.4790 0.4790 33,600 +0.01(+3.01%)
Feb 21, 2013 0.4650 0.4650 0.4650 0.4650 6,200 -0.03(-7.00%)
Feb 20, 2013 0.5050 0.5050 0.5000 0.5000 3,600 +0.02(+4.17%)
Feb 19, 2013 0.4910 0.4910 0.4800 0.4800 12,360 -0.02(-4.00%)
Feb 15, 2013 0.5080 0.5080 0.5000 0.5000 12,092 +0.01(+2.04%)
Feb 13, 2013 0.4900 0.4900 0.4900 22,000 -0.01(-1.01%)
Feb 12, 2013 0.4950 0.4950 0.4950 0.4950 14,528 +0.01(+1.02%)
Feb 11, 2013 0.4950 0.4950 0.4900 0.4900 37,393 +0.00(+0.00%)
Feb 08, 2013 0.4900 0.4950 0.4850 0.4900 110,200 -0.01(-2.00%)
Feb 06, 2013 0.5000 0.5000 0.5000 0 -0.02(-2.91%)
Feb 04, 2013 0.5100 0.5150 0.5100 0.5150 77,862 +0.02(+3.00%)
Feb 01, 2013 0.5000 0.5000 0.5000 0.5000 20,000 +0.00(+0.00%)
Jan 31, 2013 0.4839 0.5000 0.4839 0.5000 35,200 -0.00(-0.40%)
Jan 30, 2013 0.5020 0.5020 0.5000 0.5020 48,800 +0.00(+0.40%)
Jan 29, 2013 0.5000 0.5000 0.5000 0.5000 34,200 +0.00(+0.00%)
Jan 28, 2013 0.5000 0.5000 0.5000 0.5000 30,000 +0.02(+3.09%)
Jan 25, 2013 0.4710 0.4850 0.4710 0.4850 115,894 -0.02(-3.00%)
Jan 24, 2013 0.5000 0.5000 0.5000 0.5000 12,466 +0.03(+5.26%)
Jan 23, 2013 0.4750 0.4750 0.4750 0.4750 6,880 -0.02(-4.81%)
Jan 18, 2013 0.4990 0.4990 0.4990 0 +0.01(+1.84%)
Jan 17, 2013 0.4640 0.4900 0.4640 0.4900 32,000 +0.02(+3.16%)
Jan 16, 2013 0.4850 0.4850 0.4750 0.4750 44,148 +0.01(+1.06%)
Jan 15, 2013 0.4800 0.4800 0.4700 0.4700 31,140 +0.00(+1.08%)
Jan 14, 2013 0.4650 0.4650 0.4650 0.4650 202 +0.00(+0.87%)
Jan 12, 2013 0.4800 0.4800 0.4610 0.4610 5,000 +0.00(+0.00%)
Jan 11, 2013 0.4800 0.4800 0.4610 0.4610 5,000 -0.01(-2.95%)
Jan 10, 2013 0.4750 0.4750 0.4750 0.4750 1,700 +0.01(+1.06%)
Jan 09, 2013 0.4650 0.4750 0.4650 0.4700 52,480 +0.00(+0.21%)
Jan 08, 2013 0.4690 0.4690 0.4690 0.4690 11,800 -0.01(-1.26%)
Jan 07, 2013 0.4700 0.4750 0.4700 0.4750 9,239 -0.01(-1.04%)
Jan 04, 2013 0.4800 0.4800 0.4550 0.4800 41,963 +0.00(+0.00%)
Jan 03, 2013 0.4800 0.4800 0.4800 0.4800 667 +0.01(+3.23%)
Jan 02, 2013 0.4800 0.4800 0.4650 0.4650 12,886 +0.02(+3.33%)
Dec 31, 2012 0.4350 0.4500 0.4350 0.4500 71,004 -0.01(-1.32%)
Dec 28, 2012 0.4300 0.4560 0.4300 0.4560 27,740 +0.01(+1.56%)
Dec 26, 2012 0.4490 0.4490 0.4490 0.4490 0 +0.01(+2.05%)
Dec 24, 2012 0.4550 0.4550 0.4400 0.4400 2,304 -0.01(-1.12%)
Dec 21, 2012 0.4500 0.4550 0.4450 0.4450 34,122 -0.02(-3.26%)
Dec 19, 2012 0.4600 0.4600 0.4600 0 +0.02(+4.31%)
Dec 18, 2012 0.4650 0.4650 0.4400 0.4410 35,700 -0.02(-4.13%)
Dec 17, 2012 0.4600 0.4600 0.4600 0.4600 100 +0.00(+0.22%)
Dec 14, 2012 0.4500 0.4590 0.4340 0.4590 49,500 +0.01(+2.00%)
Dec 13, 2012 0.4550 0.4550 0.4500 0.4500 6,778 -0.00(-0.88%)
Dec 12, 2012 0.4300 0.4540 0.4300 0.4540 108,055 +0.03(+7.08%)
Dec 11, 2012 0.4450 0.4450 0.4240 0.4240 17,900 -0.02(-3.64%)
Dec 07, 2012 0.4400 0.4400 0.4400 225,000 +0.03(+7.32%)
Nov 30, 2012 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
Nov 28, 2012 0.4000 0.4000 0.4000 0 -0.02(-4.76%)
Nov 24, 2012 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Nov 23, 2012 0.4150 0.4200 0.4110 0.4200 10,900 +0.02(+5.00%)
Nov 21, 2012 0.4000 0.4000 0.4000 0.4000 3,300 +0.00(+0.00%)
Nov 20, 2012 0.4150 0.4150 0.4000 0.4000 15,886 -0.02(-4.76%)
Nov 19, 2012 0.3950 0.4200 0.3950 0.4200 17,761 +0.02(+6.33%)
Nov 16, 2012 0.3950 0.3950 0.3950 0.3950 100 +0.01(+1.28%)
Nov 15, 2012 0.3910 0.3910 0.3900 0.3900 14,600 -0.03(-6.70%)
Nov 14, 2012 0.4180 0.4180 0.4180 0.4180 100 +0.03(+6.63%)
Nov 13, 2012 0.3920 0.3920 0.3920 0.3920 350 -0.01(-1.26%)
Nov 12, 2012 0.4100 0.4150 0.3970 0.3970 75,062 +0.00(+0.51%)
Nov 09, 2012 0.3950 0.3950 0.3950 0.3950 50,000 -0.01(-2.47%)
Nov 06, 2012 0.4050 0.4050 0.4050 0 -0.00(-1.10%)
Nov 04, 2012 0.4095 0.4095 0.4095 0.4095 0 +0.00(+0.00%)
Nov 02, 2012 0.4095 0.4095 0.4095 0.4095 1,000 +0.01(+2.37%)
Nov 01, 2012 0.4010 0.4010 0.4000 0.4000 95,250 -0.01(-2.44%)
Oct 31, 2012 0.4150 0.4260 0.4100 0.4100 47,088 -0.01(-1.20%)
Oct 26, 2012 0.4150 0.4150 0.4150 0 +0.01(+3.75%)
Oct 25, 2012 0.4000 0.4000 0.4000 0.4000 5,510 +0.01(+2.56%)
Oct 24, 2012 0.4150 0.4150 0.3900 0.3900 5,150 +0.00(+0.00%)
Oct 23, 2012 0.3850 0.3900 0.3850 0.3900 26,000 -0.01(-2.50%)
Oct 19, 2012 0.3880 0.4000 0.3870 0.4000 45,362 +0.01(+2.56%)
Oct 18, 2012 0.3900 0.3900 0.3900 0.3900 2,000 -0.02(-4.88%)
Oct 16, 2012 0.4100 0.4100 0.4100 0 -0.00(-0.49%)
Oct 15, 2012 0.4100 0.4120 0.4100 0.4120 31,382 +0.00(+0.49%)
Oct 12, 2012 0.3950 0.4100 0.3950 0.4100 43,800 +0.00(+1.23%)
Oct 11, 2012 0.4000 0.4050 0.4000 0.4050 27,332 +0.01(+3.05%)
Oct 10, 2012 0.3930 0.3930 0.3930 0.3930 1,530 -0.00(-0.51%)
Oct 02, 2012 0.3950 0.3950 0.3950 0 +0.03(+6.76%)
Oct 01, 2012 0.3775 0.3950 0.3700 0.3700 25,500 +0.00(+0.00%)
Sep 28, 2012 0.3700 0.3700 0.3700 0.3700 3,500 -0.01(-1.33%)
Sep 27, 2012 0.3850 0.3897 0.3750 0.3750 60,000 -0.01(-2.60%)
Sep 26, 2012 0.3810 0.3850 0.3810 0.3850 14,968 +0.00(+0.00%)
Sep 25, 2012 0.3850 0.3850 0.3850 0.3850 2,400 +0.02(+5.48%)
Sep 24, 2012 0.3850 0.3850 0.3650 0.3650 13,218 -0.01(-2.14%)
Sep 21, 2012 0.3750 0.3750 0.3730 0.3730 29,552 -0.01(-1.84%)
Sep 20, 2012 0.3800 0.3800 0.3800 0.3800 13,500 -0.01(-1.81%)
Sep 18, 2012 0.3870 0.3870 0.3870 0 +0.02(+4.31%)
Sep 17, 2012 0.3770 0.3770 0.3710 0.3710 30,004 -0.01(-2.37%)
Sep 14, 2012 0.3890 0.3890 0.3800 0.3800 9,500 +0.01(+3.26%)
Sep 13, 2012 0.3600 0.3680 0.3600 0.3680 50,715 -0.00(-0.54%)
Sep 11, 2012 0.3700 0.3700 0.3700 0 +0.01(+2.21%)
Sep 10, 2012 0.3620 0.3620 0.3620 0.3620 200 -0.01(-2.16%)
Sep 07, 2012 0.3850 0.3850 0.3600 0.3700 16,300 +0.02(+4.23%)
Sep 06, 2012 0.3550 0.3550 0.3550 0.3550 150,000 -0.01(-3.79%)
Sep 05, 2012 0.3520 0.3690 0.3520 0.3690 20,992 +0.02(+4.83%)
Sep 04, 2012 0.3520 0.3520 0.3520 0.3520 500 +0.00(+0.28%)
Aug 30, 2012 0.3510 0.3510 0.3510 0.3510 22,000 -0.02(-5.14%)
Aug 29, 2012 0.3700 0.3700 0.3700 0.3700 490 -0.01(-2.63%)
Aug 24, 2012 0.3800 0.3800 0.3800 0 +0.00(+0.53%)
Aug 23, 2012 0.3780 0.3780 0.3780 0.3780 7,500 -0.01(-1.82%)
Aug 22, 2012 0.3800 0.3850 0.3800 0.3850 34,500 -0.00(-0.52%)
Aug 21, 2012 0.3870 0.3870 0.3870 0.3870 20,300 +0.01(+1.84%)
Aug 20, 2012 0.3800 0.3800 0.3800 0.3800 11,500 -0.00(-0.91%)
Aug 17, 2012 0.3835 0.3835 0.3835 0.3835 60,550 -0.00(-0.90%)
Aug 14, 2012 0.3870 0.3870 0.3870 2,000 +0.01(+3.75%)
Aug 13, 2012 0.3730 0.3730 0.3730 0.3730 1,014 -0.01(-1.84%)
Aug 09, 2012 0.3800 0.3800 0.3800 0.3800 0 +0.01(+2.70%)
Aug 08, 2012 0.3700 0.3700 0.3700 0.3700 5,000 -0.01(-2.63%)
Aug 06, 2012 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Aug 02, 2012 0.3800 0.3800 0.3800 0 -0.01(-2.56%)
Aug 01, 2012 0.3950 0.3950 0.3800 0.3900 10,100 +0.01(+1.83%)
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%)
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.