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, 2022 0.4100 0 +0.00(+0.00%)
Jun 27, 2022 0.4025 0.4100 0.3996 0.4100 270,659 +0.01(+2.94%)
Jun 24, 2022 0.3983 0.3983 0.3983 0.3983 135,111 +0.01(+2.13%)
Jun 23, 2022 0.3900 0.3900 0.3900 0.3900 2,005 +0.00(+0.00%)
Jun 21, 2022 0.3900 380,000 +0.01(+2.71%)
Jun 17, 2022 0.3797 0.3797 0.3797 0.3797 33,004 +0.00(+0.32%)
Jun 16, 2022 0.3785 0.3785 0.3785 0.3785 5,000 +0.00(+0.00%)
Jun 15, 2022 0.3785 0.3785 0.3785 0.3785 1,863 -0.01(-2.32%)
Jun 14, 2022 0.3999 0.3999 0.3875 0.3875 6,445 -0.01(-1.92%)
Jun 07, 2022 0.3951 0 -0.00(-0.60%)
Jun 03, 2022 0.3975 0 -0.00(-1.14%)
May 31, 2022 0.4021 185,000 +0.01(+2.76%)
May 27, 2022 0.3913 0.3913 0.3913 0.3913 112,200 +0.00(+0.03%)
May 26, 2022 0.3939 0.3939 0.3912 0.3912 30,000 +0.01(+2.95%)
May 24, 2022 0.3800 0 -0.00(-1.27%)
May 20, 2022 0.3849 2,457,500 +0.00(+0.47%)
May 19, 2022 0.3819 0.3831 0.3819 0.3831 4,778 -0.00(-0.29%)
May 13, 2022 0.3842 0 +0.00(+1.11%)
May 12, 2022 0.3903 0.3903 0.3800 0.3800 31,400 -0.00(-0.37%)
May 10, 2022 0.3814 0 -0.00(-1.06%)
May 09, 2022 0.3855 0.3855 0.3855 0.3855 1,011 -0.01(-1.33%)
Apr 29, 2022 0.3907 0 -0.02(-3.84%)
Apr 25, 2022 0.4063 0 +0.01(+2.58%)
Apr 22, 2022 0.3971 0.4097 0.3844 0.3961 33,814 -0.00(-0.98%)
Apr 19, 2022 0.4000 92,500 -0.01(-2.44%)
Apr 11, 2022 0.4100 0 +0.02(+6.08%)
Apr 08, 2022 0.3982 0.3982 0.3863 0.3865 61,071 -0.01(-2.08%)
Apr 07, 2022 0.3893 0.3947 0.3893 0.3947 1,250 -0.00(-0.60%)
Apr 06, 2022 0.3971 0.3971 0.3971 0.3971 1,000 -0.00(-0.73%)
Apr 05, 2022 0.4000 0.4000 0.4000 0.4000 51,000 -0.00(-0.37%)
Apr 01, 2022 0.4015 1,539,000 +0.01(+3.11%)
Mar 31, 2022 0.4049 0.4049 0.3894 0.3894 98,550 -0.00(-0.87%)
Mar 30, 2022 0.3978 0.3978 0.3928 0.3928 12,700 +0.01(+3.40%)
Mar 29, 2022 0.3800 0.3870 0.3798 0.3799 378,000 +0.00(+0.77%)
Mar 28, 2022 0.3779 0.3779 0.3770 0.3770 60,150 -0.00(-0.24%)
Mar 25, 2022 0.3779 0.3779 0.3779 0.3779 55,205 -0.00(-1.28%)
Mar 24, 2022 0.3968 0.3968 0.3828 0.3828 86,500 -0.01(-3.06%)
Mar 23, 2022 0.3768 0.3949 0.3768 0.3949 84,870 +0.01(+3.43%)
Mar 18, 2022 0.3818 120,000 -0.03(-6.88%)
Mar 17, 2022 0.4100 0.4100 0.4100 0.4100 500 +0.01(+3.27%)
Mar 16, 2022 0.3821 0.3970 0.3821 0.3970 739,800 +0.03(+7.07%)
Mar 15, 2022 0.3805 0.3805 0.3600 0.3708 3,227 +0.01(+1.59%)
Mar 14, 2022 0.3650 0.3650 0.3650 0.3650 250 -0.01(-3.16%)
Mar 11, 2022 0.3697 0.3800 0.3697 0.3769 1,511,831 +0.00(+0.94%)
Mar 09, 2022 0.3734 199,722 +0.00(+1.33%)
Mar 07, 2022 0.3685 0 +0.00(+0.05%)
Mar 04, 2022 0.3665 0.3683 0.3571 0.3683 2,600 -0.02(-5.20%)
Mar 03, 2022 0.3885 0.3885 0.3800 0.3885 11,950 +0.01(+1.89%)
Mar 02, 2022 0.3813 0.3813 0.3813 0.3813 3,025 -0.01(-1.32%)
Mar 01, 2022 0.3860 0.3864 0.3860 0.3864 12,800 -0.01(-2.77%)
Feb 25, 2022 0.3974 0 +0.01(+2.95%)
Feb 24, 2022 0.3860 0.3860 0.3860 0.3860 900 -0.01(-3.50%)
Feb 23, 2022 0.4000 0.4000 0.4000 0.4000 112,500 +0.01(+2.56%)
Feb 22, 2022 0.3790 0.3900 0.3790 0.3900 5,005 -0.02(-4.88%)
Feb 18, 2022 0.4100 0 +0.01(+2.50%)
Feb 17, 2022 0.4000 0.4000 0.4000 0.4000 444,461 -0.01(-2.13%)
Feb 15, 2022 0.4087 1,070,510 +0.01(+3.10%)
Feb 14, 2022 0.3964 0.3964 0.3964 0.3964 79,500 +0.00(+0.10%)
Feb 10, 2022 0.3960 85,222 -0.00(-0.65%)
Feb 09, 2022 0.3986 0.3986 0.3986 0.3986 1,000 +0.01(+1.50%)
Feb 08, 2022 0.3985 0.4010 0.3927 0.3927 235,607 -0.00(-0.30%)
Feb 07, 2022 0.3939 0.3939 0.3939 0.3939 5,000 +0.01(+2.31%)
Feb 04, 2022 0.3850 0.3850 0.3850 0.3850 272,000 -0.01(-1.91%)
Feb 02, 2022 0.3933 0.3950 0.3925 0.3925 74,300 +0.00(+0.38%)
Jan 31, 2022 0.3910 112,500 +0.01(+2.89%)
Jan 28, 2022 0.3800 0.3800 0.3800 0.3800 300,000 -0.02(-5.38%)
Jan 25, 2022 0.4016 3,000 +0.03(+7.09%)
Jan 24, 2022 0.3865 0.3865 0.3750 0.3750 10,129 -0.02(-5.94%)
Jan 21, 2022 0.3987 0.3987 0.3987 0.3987 290 +0.02(+6.38%)
Jan 20, 2022 0.3822 0.3822 0.3748 0.3748 449 -0.01(-2.52%)
Jan 19, 2022 0.3845 0.3845 0.3845 0.3845 156 +0.02(+4.43%)
Jan 18, 2022 0.3682 0.3742 0.3682 0.3682 155,000 -0.01(-3.86%)
Jan 13, 2022 0.3830 0 -0.00(-0.96%)
Jan 12, 2022 0.3989 0.3989 0.3867 0.3867 44,301 +0.02(+4.09%)
Jan 11, 2022 0.3758 0.3837 0.3715 0.3715 899 -0.01(-2.24%)
Jan 10, 2022 0.3731 0.3800 0.3706 0.3800 110,004 -0.00(-0.37%)
Jan 07, 2022 0.3814 0.3814 0.3814 0.3814 125 +0.02(+5.53%)
Jan 06, 2022 0.3672 0.3672 0.3614 0.3614 93,000 -0.01(-2.01%)
Jan 05, 2022 0.3659 0.3704 0.3659 0.3688 148,274 +0.02(+5.37%)
Jan 04, 2022 0.3589 0.3589 0.3500 0.3500 635 -0.00(-1.05%)
Dec 31, 2021 0.3537 0.3537 0.3537 0 -0.01(-2.29%)
Dec 30, 2021 0.3620 0.3620 0.3620 0.3620 255,000 +0.01(+1.97%)
Dec 28, 2021 0.3550 0.3550 0.3550 1 +0.00(+1.14%)
Dec 27, 2021 0.3652 0.3652 0.3510 0.3510 90,845 -0.01(-3.54%)
Dec 23, 2021 0.3415 0.3639 0.3415 0.3639 1,250 +0.02(+5.17%)
Dec 22, 2021 0.3460 0.3460 0.3460 0.3460 5,000 -0.00(-1.14%)
Dec 21, 2021 0.3407 0.3500 0.3407 0.3500 225,209 +0.01(+1.45%)
Dec 20, 2021 0.3450 0.3450 0.3450 0.3450 17,000 -0.01(-2.71%)
Dec 17, 2021 0.3500 0.3546 0.3500 0.3546 114,000 +0.00(+1.20%)
Dec 16, 2021 0.3539 0.3539 0.3450 0.3504 157,600 -0.00(-0.23%)
Dec 15, 2021 0.3512 0.3512 0.3512 0.3512 115,000 +0.01(+1.80%)
Dec 14, 2021 0.3589 0.3589 0.3450 0.3450 1,144 -0.01(-1.88%)
Dec 13, 2021 0.3626 0.3626 0.3458 0.3516 293,112 -0.01(-2.06%)
Dec 10, 2021 0.3650 0.3650 0.3590 0.3590 2,997 +0.01(+4.06%)
Dec 08, 2021 0.3450 0.3450 0.3450 0 -0.02(-5.22%)
Dec 07, 2021 0.3460 0.3640 0.3460 0.3640 128,100 +0.02(+5.20%)
Dec 06, 2021 0.3460 0.3460 0.3460 0.3460 26,400 +0.00(+0.29%)
Dec 03, 2021 0.3648 0.3648 0.3450 0.3450 10,500 -0.01(-2.10%)
Dec 02, 2021 0.3524 0.3524 0.3524 0.3524 172,500 +0.01(+2.14%)
Nov 30, 2021 0.3450 0.3450 0.3450 5,850,000 -0.00(-0.20%)
Nov 29, 2021 0.3518 0.3518 0.3450 0.3457 148,844 -0.00(-0.52%)
Nov 26, 2021 0.3621 0.3621 0.3475 0.3475 11,002 -0.02(-4.87%)
Nov 24, 2021 0.3653 0.3653 0.3653 0.3653 676 -0.00(-1.24%)
Nov 23, 2021 0.3699 0.3699 0.3699 0.3699 150 +0.02(+7.22%)
Nov 22, 2021 0.3517 0.3562 0.3450 0.3450 5,000 -0.02(-5.48%)
Nov 19, 2021 0.3650 0.3650 0.3650 0.3650 1,781,000 -0.00(-0.22%)
Nov 18, 2021 0.3658 0.3658 0.3658 0.3658 100 +0.01(+2.58%)
Nov 17, 2021 0.3453 0.3566 0.3453 0.3566 261,100 +0.01(+2.83%)
Nov 16, 2021 0.3468 0.3468 0.3468 0.3468 200 +0.00(+0.35%)
Nov 15, 2021 0.3456 0.3456 0.3456 0.3456 640,000 +0.00(+0.17%)
Nov 11, 2021 0.3450 0.3450 0.3450 0 -0.01(-2.71%)
Nov 09, 2021 0.3641 0.3641 0.3546 0.3546 11,300 -0.00(-1.06%)
Nov 02, 2021 0.3584 0.3584 0.3584 0 -0.01(-2.24%)
Nov 01, 2021 0.3666 0.3666 0.3475 0.3666 5,616,883 +0.02(+5.50%)
Oct 29, 2021 0.3642 0.3642 0.3475 0.3475 1,731 -0.01(-3.47%)
Oct 27, 2021 0.3600 0.3600 0.3600 0 +0.00(+0.87%)
Oct 26, 2021 0.3553 0.3601 0.3453 0.3569 14,449 +0.00(+0.54%)
Oct 25, 2021 0.3500 0.3600 0.3500 0.3550 177,605 +0.00(+0.00%)
Oct 22, 2021 0.3550 0.3550 0.3550 0.3550 3,325 -0.00(-0.89%)
Oct 21, 2021 0.3525 0.3582 0.3500 0.3582 12,656 +0.01(+1.62%)
Oct 20, 2021 0.3525 0.3525 0.3525 0.3525 1,200 +0.00(+0.00%)
Oct 19, 2021 0.3525 0.3525 0.3525 0.3525 114 -0.00(-0.54%)
Oct 18, 2021 0.3585 0.3585 0.3544 0.3544 3,073 -0.01(-1.56%)
Oct 15, 2021 0.3600 0.3600 0.3600 0.3600 927,975 +0.01(+2.86%)
Oct 13, 2021 0.3500 0.3500 0.3500 125,000 -0.01(-2.51%)
Oct 12, 2021 0.3600 0.3600 0.3525 0.3590 277,407 +0.01(+1.84%)
Oct 08, 2021 0.3525 0.3525 0.3525 0 +0.00(+0.71%)
Oct 07, 2021 0.3500 0.3500 0.3500 0.3500 202,000 +0.00(+1.16%)
Oct 06, 2021 0.3460 0.3460 0.3460 0.3460 1,000 -0.01(-3.35%)
Oct 05, 2021 0.3580 0.3580 0.3580 0.3580 530 -0.00(-0.56%)
Oct 04, 2021 0.3470 0.3621 0.3470 0.3600 2,124 +0.02(+5.02%)
Sep 30, 2021 0.3428 0.3428 0.3428 0 -0.00(-0.64%)
Sep 29, 2021 0.3450 0.3500 0.3450 0.3450 476,000 -0.01(-1.43%)
Sep 27, 2021 0.3500 0.3500 0.3500 300,125 +0.00(+0.00%)
Sep 24, 2021 0.3376 0.3500 0.3376 0.3500 658,633 +0.00(+0.00%)
Sep 23, 2021 0.3500 0.3500 0.3500 0.3500 610,048 +0.01(+1.95%)
Sep 22, 2021 0.3520 0.3520 0.3433 0.3433 20,000 -0.01(-2.31%)
Sep 20, 2021 0.3514 0.3514 0.3514 75 +0.00(+1.06%)
Sep 16, 2021 0.3477 0.3477 0.3477 0 -0.01(-3.42%)
Sep 15, 2021 0.3528 0.3600 0.3528 0.3600 41,949 +0.01(+2.86%)
Sep 14, 2021 0.3500 0.3500 0.3500 0.3500 431 -0.01(-1.66%)
Sep 13, 2021 0.3600 0.3600 0.3559 0.3559 30,300 +0.01(+1.95%)
Sep 01, 2021 0.3491 0.3491 0.3491 0 -0.01(-2.10%)
Aug 31, 2021 0.3566 0.3566 0.3566 0.3566 1,020 +0.01(+1.74%)
Aug 30, 2021 0.3560 0.3560 0.3500 0.3505 1,270 +0.01(+3.09%)
Aug 27, 2021 0.3400 0.3400 0.3400 0.3400 500 -0.02(-5.21%)
Aug 25, 2021 0.3587 0.3587 0.3587 104,000 +0.01(+2.49%)
Aug 24, 2021 0.3500 0.3600 0.3500 0.3500 516,700 +0.00(+0.72%)
Aug 23, 2021 0.3475 0.3475 0.3475 0.3475 501 +0.00(+0.17%)
Aug 20, 2021 0.3425 0.3469 0.3425 0.3469 24,385 -0.00(-0.89%)
Aug 19, 2021 0.3479 0.3500 0.3479 0.3500 40,300 +0.00(+0.00%)
Aug 18, 2021 0.3630 0.3630 0.3500 0.3500 357,799 -0.01(-2.07%)
Aug 17, 2021 0.3507 0.3574 0.3507 0.3574 314,885 +0.01(+2.26%)
Aug 16, 2021 0.3495 0.3495 0.3495 0.3495 4,997 +0.01(+1.45%)
Aug 13, 2021 0.3445 0.3445 0.3445 0.3445 36,091 -0.01(-2.96%)
Aug 11, 2021 0.3550 0.3550 0.3550 51 +0.01(+4.35%)
Aug 10, 2021 0.3402 0.3402 0.3402 0.3402 500 +0.00(+0.06%)
Aug 06, 2021 0.3400 0.3400 0.3400 50 -0.02(-5.58%)
Aug 05, 2021 0.3400 0.3601 0.3400 0.3601 105,000 +0.00(+0.03%)
Aug 04, 2021 0.3450 0.3600 0.3450 0.3600 12,500 +0.02(+5.88%)
Aug 03, 2021 0.3420 0.3422 0.3400 0.3400 3,100 -0.01(-2.80%)
Aug 02, 2021 0.3400 0.3498 0.3400 0.3498 5,309,500 +0.01(+1.51%)
Jul 29, 2021 0.3446 0.3446 0.3446 10 -0.01(-2.98%)
Jul 28, 2021 0.3552 0.3552 0.3552 0.3552 280,300 +0.01(+3.56%)
Jul 27, 2021 0.3500 0.3507 0.3430 0.3430 11,523 -0.00(-0.61%)
Jul 26, 2021 0.3450 0.3500 0.3450 0.3451 423,375 -0.00(-1.00%)
Jul 23, 2021 0.3563 0.3563 0.3486 0.3486 4,216 -0.00(-0.94%)
Jul 20, 2021 0.3519 0.3519 0.3519 0 +0.00(+0.54%)
Jul 19, 2021 0.3395 0.3500 0.3395 0.3500 20,403 +0.01(+1.45%)
Jul 15, 2021 0.3450 0.3450 0.3450 0 -0.02(-4.17%)
Jul 14, 2021 0.3668 0.3668 0.3600 0.3600 29,375 +0.01(+2.27%)
Jul 13, 2021 0.3520 0.3520 0.3444 0.3520 11,750 +0.00(+0.57%)
Jul 12, 2021 0.3650 0.3850 0.3500 0.3500 304,601 +0.00(+0.00%)
Jul 09, 2021 0.3546 0.3546 0.3500 0.3500 9,333 -0.01(-1.96%)
Jul 08, 2021 0.3632 0.3639 0.3570 0.3570 19,890 +0.00(+0.14%)
Jul 07, 2021 0.3565 0.3565 0.3533 0.3565 243,686 -0.00(-0.03%)
Jul 06, 2021 0.3600 0.3600 0.3550 0.3566 6,250 -0.00(-0.03%)
Jul 02, 2021 0.3614 0.3614 0.3567 0.3567 12,540 -0.01(-1.38%)
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.