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 (%)
May 30, 2008 0.5200 0.5200 0.5000 0.5150 391,129 -0.01(-0.96%)
May 29, 2008 0.5200 0.5200 0.5200 0.5200 17,000 +0.03(+6.12%)
May 28, 2008 0.4900 0.5100 0.4800 0.4900 418,615 -0.02(-3.92%)
May 27, 2008 0.4900 0.5100 0.4900 0.5100 8,435 +0.02(+4.08%)
May 26, 2008 0.4900 0.5100 0.4900 0.4900 26,000 +0.00(+0.00%)
May 23, 2008 0.4900 0.5100 0.4900 0.4900 26,000 -0.03(-5.77%)
May 22, 2008 0.5200 0.5200 0.5000 0.5200 49,025 -0.01(-1.89%)
May 21, 2008 0.5300 0.5300 0.5000 0.5300 23,205 +0.03(+6.00%)
May 20, 2008 0.5000 0.5300 0.5000 0.5000 37,420 -0.03(-5.66%)
May 19, 2008 0.5350 0.5300 0.5100 0.5300 9,750 -0.01(-0.93%)
May 16, 2008 0.5350 0.5350 0.5350 0.5350 2,830 +0.01(+0.94%)
May 15, 2008 0.5300 0.5350 0.5300 0.5300 2,000 +0.00(+0.00%)
May 14, 2008 0.5300 0.5300 0.5100 0.5300 23,273 +0.03(+6.00%)
May 13, 2008 0.5000 0.5000 0.5000 0.5000 6,200 +0.02(+4.17%)
May 12, 2008 0.4800 0.5100 0.4800 0.4800 147,650 -0.03(-5.88%)
May 09, 2008 0.5200 0.5100 0.4800 0.5100 37,500 -0.01(-1.92%)
May 08, 2008 0.5200 0.5200 0.5000 0.5200 39,179 +0.00(+0.00%)
May 07, 2008 0.5200 0.5200 0.5000 0.5200 102,355 +0.00(+0.00%)
May 06, 2008 0.5200 0.5300 0.5100 0.5200 127,155 -0.01(-1.89%)
May 05, 2008 0.5300 0.5300 0.5200 0.5300 68,861 +0.02(+3.92%)
May 02, 2008 0.5100 0.5200 0.5100 0.5100 43,020 +0.00(+0.00%)
May 01, 2008 0.5100 0.5200 0.5050 0.5100 268,100 +0.01(+0.99%)
Apr 30, 2008 0.5050 0.5200 0.5000 0.5050 1,015,733 -0.01(-0.98%)
Apr 29, 2008 0.5100 0.5150 0.4900 0.5100 454,766 +0.00(+0.00%)
Apr 28, 2008 0.5100 0.5100 0.4900 0.5100 124,800 +0.02(+3.03%)
Apr 25, 2008 0.4900 0.4950 0.4900 0.4950 555,250 +0.01(+1.02%)
Apr 24, 2008 0.4900 0.5000 0.4800 0.4900 642,110 +0.01(+1.03%)
Apr 23, 2008 0.4850 0.5050 0.4800 0.4850 112,000 -0.02(-3.00%)
Apr 22, 2008 0.5000 0.5000 0.4700 0.5000 222,945 +0.02(+4.17%)
Apr 21, 2008 0.4800 0.4900 0.4700 0.4800 134,500 +0.00(+0.00%)
Apr 18, 2008 0.4800 0.4900 0.4800 0.4800 90,169 +0.00(+0.00%)
Apr 17, 2008 0.4800 0.4800 0.4700 0.4800 87,000 +0.01(+2.13%)
Apr 16, 2008 0.4700 0.4800 0.4700 0.4700 85,433 +0.00(+0.00%)
Apr 15, 2008 0.4700 0.4700 0.4600 0.4700 83,830 +0.01(+2.17%)
Apr 14, 2008 0.4700 0.4700 0.4550 0.4600 112,500 -0.01(-2.13%)
Apr 11, 2008 0.4750 0.4800 0.4700 0.4700 10,000 -0.01(-1.05%)
Apr 10, 2008 0.4750 0.4800 0.4550 0.4750 130,000 +0.02(+5.56%)
Apr 09, 2008 0.4500 0.4700 0.4500 0.4500 42,490 +0.01(+2.27%)
Apr 08, 2008 0.4700 0.4400 0.4400 0.4400 17,000 -0.03(-6.38%)
Apr 07, 2008 0.4700 0.4700 0.4500 0.4700 35,000 +0.00(+0.00%)
Apr 04, 2008 0.4700 0.4700 0.4700 0.4700 3,950 +0.01(+2.17%)
Apr 03, 2008 0.4600 0.4700 0.4400 0.4600 813,000 +0.02(+4.55%)
Apr 02, 2008 0.4200 0.4600 0.4400 0.4400 80,252 +0.02(+4.76%)
Apr 01, 2008 0.4500 0.4500 0.4200 0.4200 5,460 -0.03(-6.67%)
Mar 31, 2008 0.4500 0.4500 0.4300 0.4500 487,904 +0.02(+4.65%)
Mar 28, 2008 0.4300 0.4500 0.4300 0.4300 196,000 +0.00(+0.00%)
Mar 27, 2008 0.4400 0.4400 0.4300 0.4300 43,915 -0.01(-2.27%)
Mar 26, 2008 0.4300 0.4400 0.4100 0.4400 17,495 +0.03(+8.64%)
Mar 25, 2008 0.4300 0.4050 0.4050 0.4050 4,721 +0.00(+0.00%)
Mar 24, 2008 0.4050 0.4050 0.4050 0.4050 8,000 +0.00(+0.00%)
Mar 21, 2008 0.4050 0.4050 0.3800 0.4050 177,000 +0.00(+0.00%)
Mar 20, 2008 0.4050 0.4050 0.3800 0.4050 177,000 -0.01(-2.41%)
Mar 19, 2008 0.4150 0.4150 0.3900 0.4150 21,953 +0.03(+7.79%)
Mar 18, 2008 0.3700 0.4000 0.3800 0.3850 29,650 +0.02(+4.05%)
Mar 17, 2008 0.3700 0.3950 0.3700 0.3700 46,480 -0.04(-9.76%)
Mar 14, 2008 0.4050 0.4100 0.3950 0.4100 100,488 +0.00(+1.23%)
Mar 13, 2008 0.4300 0.4100 0.4000 0.4050 50,612 -0.02(-5.81%)
Mar 12, 2008 0.4300 0.4300 0.4300 0.4300 4,000 +0.01(+2.38%)
Mar 11, 2008 0.4200 0.4200 0.4050 0.4200 137,077 +0.01(+2.44%)
Mar 10, 2008 0.4100 0.4100 0.4000 0.4100 11,000 +0.00(+0.00%)
Mar 07, 2008 0.4100 0.4100 0.4000 0.4100 33,270 +0.01(+2.50%)
Mar 06, 2008 0.4000 0.4250 0.4000 0.4000 88,831 +0.00(+0.00%)
Mar 05, 2008 0.4100 0.4200 0.4000 0.4000 111,000 -0.01(-2.44%)
Mar 04, 2008 0.4100 0.4200 0.4000 0.4100 31,025 -0.02(-4.65%)
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.