Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bank of China Ltd (OP: BACHF )

0.4902 -0.0198 (-3.88%)
Streaming Delayed Price Updated: 1:25 PM EDT, May 21, 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 27, 2011 0.3800 0.3800 0.3800 0 +0.02(+5.56%)
Oct 24, 2011 0.3600 0.3600 0.3600 0 +0.02(+7.46%)
Oct 21, 2011 0.3525 0.3525 0.3350 0.3350 40,000 +0.01(+3.08%)
Oct 18, 2011 0.3250 0.3250 0.3250 0.3250 0 -0.02(-7.14%)
Oct 17, 2011 0.3400 0.3600 0.3400 0.3500 17,500 -0.00(-0.57%)
Oct 14, 2011 0.3550 0.3550 0.3520 0.3520 29,000 +0.01(+2.03%)
Oct 13, 2011 0.3450 0.3450 0.3450 0.3450 50,000 -0.01(-1.43%)
Oct 12, 2011 0.3350 0.3510 0.3350 0.3500 81,000 +0.00(+0.00%)
Oct 11, 2011 0.3550 0.3550 0.3350 0.3500 26,250 +0.02(+6.06%)
Oct 10, 2011 0.3060 0.3300 0.3060 0.3300 42,581 +0.03(+8.20%)
Oct 07, 2011 0.3050 0.3050 0.3050 0.3050 69,669 +0.00(+0.00%)
Oct 06, 2011 0.3050 0.3050 0.3050 0.3050 361,125 +0.01(+3.39%)
Oct 05, 2011 0.2850 0.2950 0.2850 0.2950 42,157 +0.01(+1.72%)
Oct 04, 2011 0.2900 0.2900 0.2800 0.2900 74,532 +0.00(+0.00%)
Oct 03, 2011 0.3100 0.3100 0.2900 0.2900 56,440 -0.04(-10.77%)
Sep 30, 2011 0.3150 0.3250 0.3150 0.3250 6,000 +0.01(+1.56%)
Sep 29, 2011 0.3200 0.3200 0.3200 0.3200 185,000 +0.00(+0.00%)
Sep 28, 2011 0.3210 0.3210 0.3200 0.3200 10,000 -0.01(-3.03%)
Sep 27, 2011 0.3300 0.3300 0.3300 0.3300 8,800 +0.02(+4.76%)
Sep 26, 2011 0.3300 0.3300 0.3150 0.3150 17,300 -0.02(-4.55%)
Sep 23, 2011 0.3300 0.3400 0.3300 0.3300 22,500 -0.00(-0.30%)
Sep 22, 2011 0.3450 0.3450 0.3310 0.3310 19,051 -0.01(-4.06%)
Sep 21, 2011 0.3500 0.3700 0.3450 0.3450 134,150 -0.03(-6.76%)
Sep 20, 2011 0.3800 0.3800 0.3700 0.3700 33,500 +0.01(+1.37%)
Sep 19, 2011 0.3700 0.3700 0.3650 0.3650 38,000 -0.01(-1.35%)
Sep 16, 2011 0.3700 0.3700 0.3700 0.3700 18,000 +0.00(+0.00%)
Sep 15, 2011 0.3700 0.3700 0.3700 0.3700 1,100 -0.02(-3.90%)
Sep 14, 2011 0.3850 0.3850 0.3850 0.3850 1,000 +0.02(+4.05%)
Sep 13, 2011 0.3700 0.3700 0.3700 0.3700 10,000 -0.01(-2.63%)
Sep 12, 2011 0.3800 0.3800 0.3800 0.3800 10,000 +0.00(+0.00%)
Sep 09, 2011 0.3700 0.3810 0.3700 0.3800 16,500 -0.01(-1.81%)
Sep 07, 2011 0.3870 0.3870 0.3870 0.3870 0 +0.01(+1.31%)
Sep 06, 2011 0.3820 0.3820 0.3820 0.3820 1,000 -0.01(-3.29%)
Sep 02, 2011 0.4050 0.4050 0.3950 0.3950 1,741 -0.01(-2.47%)
Sep 01, 2011 0.4050 0.4050 0.4050 0.4050 15,000 -0.00(-1.22%)
Aug 31, 2011 0.4100 0.4100 0.4100 0.4100 10,000 -0.01(-2.15%)
Aug 30, 2011 0.4190 0.4190 0.4190 0.4190 15,000 +0.02(+5.54%)
Aug 29, 2011 0.3850 0.3970 0.3850 0.3970 28,513 +0.02(+4.20%)
Aug 26, 2011 0.3950 0.3950 0.3810 0.3810 16,825 -0.01(-1.30%)
Aug 25, 2011 0.3860 0.3860 0.3860 0.3860 20,000 -0.01(-3.50%)
Aug 23, 2011 0.4000 0.4000 0.4000 0 +0.01(+1.27%)
Aug 22, 2011 0.3900 0.4000 0.3900 0.3950 978,424 +0.01(+1.28%)
Aug 18, 2011 0.3900 0.3900 0.3900 0 -0.02(-4.41%)
Aug 16, 2011 0.4080 0.4080 0.4080 0 -0.00(-0.49%)
Aug 15, 2011 0.4100 0.4100 0.4100 0.4100 5,000 +0.01(+2.50%)
Aug 12, 2011 0.4000 0.4000 0.4000 0.4000 2,000 +0.03(+6.67%)
Aug 11, 2011 0.3750 0.3750 0.3750 0.3750 10,000 +0.00(+0.00%)
Aug 10, 2011 0.3950 0.3950 0.3750 0.3750 70,100 -0.02(-3.85%)
Aug 09, 2011 0.3800 0.4000 0.3800 0.3900 1,135,324 +0.00(+0.00%)
Aug 08, 2011 0.4250 0.4250 0.3900 0.3900 46,900 -0.04(-10.34%)
Aug 05, 2011 0.4350 0.4350 0.4350 0.4350 17,900 -0.01(-1.14%)
Aug 04, 2011 0.4300 0.4400 0.4200 0.4400 44,400 -0.01(-2.22%)
Aug 03, 2011 0.4500 0.4500 0.4500 0.4500 27,000 +0.00(+0.00%)
Aug 02, 2011 0.4530 0.4530 0.4500 0.4500 4,500 -0.02(-3.23%)
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.