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 (%)
Oct 30, 2009 0.6000 0.6000 0.5800 0.6000 21,700 +0.03(+5.26%)
Oct 29, 2009 0.5700 0.5700 0.5600 0.5700 63,000 -0.01(-1.72%)
Oct 28, 2009 0.5900 0.5900 0.5800 0.5800 13,411 -0.01(-1.69%)
Oct 27, 2009 0.5800 0.6000 0.5800 0.5900 28,601 -0.01(-1.67%)
Oct 26, 2009 0.6000 0.6100 0.6000 0.6000 35,800 +0.01(+1.69%)
Oct 23, 2009 0.5900 0.5900 0.5900 0.5900 67,500 +0.00(+0.00%)
Oct 22, 2009 0.6000 0.6000 0.5900 0.5900 78,065 -0.01(-1.67%)
Oct 21, 2009 0.5950 0.6000 0.5950 0.6000 20,400 +0.01(+1.69%)
Oct 20, 2009 0.5678 0.5900 0.5678 0.5900 47,360 +0.01(+1.72%)
Oct 19, 2009 0.5800 0.5800 0.5700 0.5800 32,539 +0.00(+0.00%)
Oct 16, 2009 0.5750 0.5800 0.5700 0.5800 37,500 -0.01(-1.69%)
Oct 15, 2009 0.5900 0.5900 0.5750 0.5900 326,305 +0.02(+3.51%)
Oct 14, 2009 0.5600 0.5800 0.5600 0.5700 58,080 +0.02(+3.64%)
Oct 13, 2009 0.5500 0.5500 0.5500 0.5500 24,664 +0.01(+0.92%)
Oct 12, 2009 0.5500 0.5500 0.5450 0.5450 23,200 -0.01(-0.91%)
Oct 09, 2009 0.5550 0.5550 0.5500 0.5500 16,700 -0.02(-3.51%)
Oct 08, 2009 0.5750 0.5750 0.5500 0.5700 33,551 +0.03(+5.56%)
Oct 06, 2009 0.5400 0.5400 0.5400 0.5400 0 +0.01(+1.89%)
Oct 05, 2009 0.5200 0.5300 0.5100 0.5300 73,295 +0.02(+3.92%)
Oct 02, 2009 0.5200 0.5200 0.5100 0.5100 16,000 -0.02(-3.77%)
Oct 01, 2009 0.5350 0.5350 0.5300 0.5300 123,500 +0.00(+0.00%)
Sep 30, 2009 0.5400 0.5400 0.5300 0.5300 102,400 -0.01(-0.93%)
Sep 29, 2009 0.5200 0.5350 0.5200 0.5350 18,303 +0.01(+0.94%)
Sep 28, 2009 0.5300 0.5300 0.5100 0.5300 67,000 -0.01(-1.85%)
Sep 25, 2009 0.5200 0.5400 0.5200 0.5400 13,000 +0.00(+0.00%)
Sep 24, 2009 0.5400 0.5400 0.5300 0.5400 47,350 -0.01(-1.82%)
Sep 23, 2009 0.5600 0.5600 0.5500 0.5500 36,928 -0.01(-2.65%)
Sep 22, 2009 0.5500 0.5700 0.5500 0.5650 120,550 +0.02(+3.67%)
Sep 21, 2009 0.5600 0.5600 0.5450 0.5450 133,850 -0.02(-2.68%)
Sep 18, 2009 0.5600 0.5600 0.5600 0.5600 39,000 +0.01(+1.82%)
Sep 17, 2009 0.5600 0.5600 0.5500 0.5500 13,070 -0.01(-1.79%)
Sep 16, 2009 0.5550 0.5600 0.5550 0.5600 22,700 +0.01(+1.82%)
Sep 15, 2009 0.5400 0.5500 0.5400 0.5500 22,000 +0.00(+0.00%)
Sep 14, 2009 0.5500 0.5500 0.5300 0.5500 13,200 +0.00(+0.00%)
Sep 11, 2009 0.5500 0.5500 0.5500 0.5500 2,000 +0.00(+0.00%)
Sep 10, 2009 0.5500 0.5550 0.5450 0.5500 233,155 +0.03(+5.77%)
Sep 09, 2009 0.5500 0.5500 0.5200 0.5200 8,053 -0.03(-4.59%)
Sep 08, 2009 0.5300 0.5450 0.5300 0.5450 87,300 +0.04(+6.86%)
Sep 04, 2009 0.5000 0.5100 0.4950 0.5100 77,153 +0.02(+4.08%)
Sep 03, 2009 0.4800 0.4900 0.4800 0.4900 219,400 +0.02(+4.26%)
Sep 02, 2009 0.4700 0.4850 0.4700 0.4700 414,300 -0.01(-2.08%)
Sep 01, 2009 0.4950 0.4950 0.4800 0.4800 60,415 +0.00(+0.00%)
Aug 31, 2009 0.4800 0.4900 0.4800 0.4800 57,000 +0.00(+0.00%)
Aug 28, 2009 0.4800 0.4800 0.4800 0.4800 29,000 -0.01(-1.03%)
Aug 27, 2009 0.4500 0.4900 0.4800 0.4850 119,665 +0.00(+0.00%)
Aug 26, 2009 0.4900 0.4900 0.4800 0.4850 59,054 -0.01(-1.02%)
Aug 25, 2009 0.4850 0.5000 0.4700 0.4900 40,600 +0.00(+0.00%)
Aug 24, 2009 0.4900 0.4900 0.4900 0.4900 26,400 +0.00(+0.00%)
Aug 21, 2009 0.4800 0.4900 0.4700 0.4900 31,909 +0.01(+2.08%)
Aug 20, 2009 0.4800 0.4900 0.4800 0.4800 32,090 +0.01(+2.13%)
Aug 19, 2009 0.4700 0.4700 0.4700 0.4700 16,000 -0.01(-1.05%)
Aug 18, 2009 0.4700 0.4750 0.4700 0.4750 113,000 -0.01(-1.04%)
Aug 17, 2009 0.4800 0.4800 0.4700 0.4800 77,800 -0.01(-1.03%)
Aug 14, 2009 0.4900 0.4950 0.4850 0.4850 240,726 +0.01(+1.04%)
Aug 13, 2009 0.4800 0.5000 0.4800 0.4800 3,812 +0.00(+0.00%)
Aug 12, 2009 0.4700 0.4800 0.4700 0.4800 36,500 -0.01(-2.04%)
Aug 11, 2009 0.5000 0.5000 0.4900 0.4900 48,029 +0.00(+0.00%)
Aug 10, 2009 0.4700 0.4900 0.4700 0.4900 33,500 +0.02(+4.26%)
Aug 07, 2009 0.4700 0.4850 0.4700 0.4700 144,181 -0.01(-1.26%)
Aug 06, 2009 0.4700 0.4900 0.4700 0.4760 226,329 +0.01(+1.28%)
Aug 05, 2009 0.4900 0.4900 0.4650 0.4700 245,900 -0.02(-4.08%)
Aug 04, 2009 0.4850 0.4950 0.4800 0.4900 662,636 +0.00(+0.00%)
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.