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 +0.0100 (+2.22%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
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%)
Aug 03, 2009 0.4900 0.5050 0.4900 0.4900 1,024,800 -0.02(-3.92%)
Jul 30, 2009 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Jul 29, 2009 0.5050 0.5100 0.5000 0.5100 58,366 +0.01(+0.99%)
Jul 28, 2009 0.5000 0.5150 0.5000 0.5050 335,858 +0.02(+3.06%)
Jul 27, 2009 0.5100 0.5100 0.4900 0.4900 44,994 +0.00(+0.00%)
Jul 24, 2009 0.4900 0.5050 0.4900 0.4900 215,818 +0.01(+2.08%)
Jul 23, 2009 0.4800 0.5000 0.4800 0.4800 172,353 +0.01(+2.13%)
Jul 22, 2009 0.4850 0.4850 0.4700 0.4700 62,175 -0.02(-3.09%)
Jul 21, 2009 0.4850 0.4850 0.4700 0.4850 221,940 +0.02(+3.19%)
Jul 20, 2009 0.4700 0.4700 0.4700 0.4700 16,000 +0.01(+2.17%)
Jul 17, 2009 0.4750 0.4750 0.4600 0.4600 3,000 -0.01(-2.13%)
Jul 16, 2009 0.4700 0.4700 0.4500 0.4700 110,300 +0.00(+0.00%)
Jul 15, 2009 0.4500 0.4700 0.4500 0.4700 9,471 +0.01(+2.17%)
Jul 14, 2009 0.4500 0.4700 0.4500 0.4600 370,710 +0.01(+1.10%)
Jul 13, 2009 0.4550 0.4550 0.4550 0.4550 7,000 +0.01(+1.11%)
Jul 10, 2009 0.4500 0.4500 0.4500 0.4500 16,830 -0.01(-2.17%)
Jul 09, 2009 0.4500 0.4700 0.4500 0.4600 162,200 +0.01(+2.22%)
Jul 08, 2009 0.4700 0.4700 0.4500 0.4500 20,750 -0.03(-6.25%)
Jul 06, 2009 0.4800 0.4800 0.4800 0 -0.01(-2.04%)
Jul 02, 2009 0.4900 0.4900 0.4700 0.4900 26,350 +0.01(+2.08%)
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.