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

Bank of China Ltd (OP: BACHF )

0.4540 UNCHANGED
Streaming Delayed Price Updated: 3:34 PM EDT, Apr 24, 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, 2012 0.3800 0.3800 0.3800 0 +0.02(+5.56%)
Jun 27, 2012 0.3600 0.3600 0.3600 0.3600 27,000 +0.00(+0.00%)
Jun 26, 2012 0.3600 0.3600 0.3600 0.3600 10,100 -0.00(-0.83%)
Jun 22, 2012 0.3630 0.3630 0.3630 0 -0.00(-0.82%)
Jun 21, 2012 0.3650 0.3720 0.3650 0.3660 189,579 -0.00(-1.08%)
Jun 19, 2012 0.3700 0.3700 0.3700 0 +0.01(+2.78%)
Jun 18, 2012 0.3600 0.3600 0.3600 0.3600 923 -0.01(-2.70%)
Jun 15, 2012 0.3850 0.3850 0.3700 0.3700 30,393 +0.02(+5.71%)
Jun 13, 2012 0.3500 0.3500 0.3500 0 -0.02(-5.41%)
Jun 12, 2012 0.3500 0.3750 0.3500 0.3700 57,748 +0.02(+5.71%)
Jun 11, 2012 0.3500 0.3750 0.3500 0.3500 51,359 +0.01(+2.94%)
Jun 08, 2012 0.3400 0.3400 0.3400 0.3400 24,000 -0.02(-5.56%)
Jun 07, 2012 0.3600 0.3600 0.3600 0.3600 10,933 +0.00(+0.84%)
Jun 06, 2012 0.3690 0.3690 0.3570 0.3570 10,500 -0.02(-5.05%)
Jun 05, 2012 0.3720 0.3770 0.3720 0.3760 858,000 +0.01(+3.30%)
Jun 04, 2012 0.3700 0.3700 0.3610 0.3640 584,809 -0.01(-1.62%)
Jun 01, 2012 0.3700 0.3700 0.3700 0.3700 13,000 -0.02(-5.13%)
May 31, 2012 0.3900 0.3900 0.3900 0.3900 180,500 -0.00(-0.51%)
May 29, 2012 0.3920 0.3920 0.3920 0.3920 0 +0.03(+8.89%)
May 25, 2012 0.3600 0.3600 0.3600 0.3600 13,100 +0.01(+1.41%)
May 24, 2012 0.3550 0.3550 0.3550 0.3550 100 -0.01(-2.74%)
May 23, 2012 0.3700 0.3700 0.3600 0.3650 179,033 -0.01(-1.35%)
May 22, 2012 0.3700 0.3750 0.3650 0.3700 165,633 +0.00(+0.00%)
May 21, 2012 0.3700 0.3700 0.3700 0.3700 27,000 -0.01(-2.63%)
May 18, 2012 0.3800 0.3800 0.3800 0.3800 100 +0.00(+0.00%)
May 17, 2012 0.3800 0.3800 0.3800 0.3800 36,028 -0.01(-1.30%)
May 16, 2012 0.3640 0.3850 0.3640 0.3850 13,600 +0.01(+2.94%)
May 15, 2012 0.3740 0.3740 0.3740 0.3740 500 -0.01(-1.58%)
May 14, 2012 0.3900 0.3900 0.3800 0.3800 32,600 -0.01(-2.56%)
May 11, 2012 0.4000 0.4000 0.3900 0.3900 26,468 -0.01(-2.50%)
May 10, 2012 0.4000 0.4000 0.3900 0.4000 13,110 -0.01(-1.23%)
May 08, 2012 0.4050 0.4050 0.4050 6,000 +0.01(+3.58%)
May 04, 2012 0.3910 0.3910 0.3910 0 -0.01(-2.25%)
May 03, 2012 0.4000 0.4000 0.4000 0.4000 62,000 -0.01(-1.23%)
May 02, 2012 0.4100 0.4100 0.4050 0.4050 259,500 -0.00(-1.22%)
May 01, 2012 0.4100 0.4100 0.4100 0.4100 10,000 -0.02(-4.25%)
Apr 30, 2012 0.4100 0.4282 0.4100 0.4282 36,200 +0.01(+1.95%)
Apr 27, 2012 0.4020 0.4200 0.4020 0.4200 50,000 +0.01(+2.44%)
Apr 26, 2012 0.4290 0.4290 0.4100 0.4100 9,300 -0.01(-2.38%)
Apr 25, 2012 0.4200 0.4200 0.4200 0.4200 14,700 +0.01(+1.20%)
Apr 20, 2012 0.4150 0.4150 0.4150 6,000 -0.02(-3.49%)
Apr 19, 2012 0.4300 0.4300 0.4300 0.4300 17,100 +0.02(+4.88%)
Apr 18, 2012 0.4100 0.4100 0.4100 0.4100 8,000 +0.00(+0.00%)
Apr 17, 2012 0.4100 0.4100 0.4100 0.4100 3,000 -0.02(-4.65%)
Apr 16, 2012 0.4300 0.4300 0.4300 0.4300 2,300 +0.00(+0.00%)
Apr 13, 2012 0.4100 0.4300 0.4100 0.4300 47,967 +0.02(+6.17%)
Apr 12, 2012 0.4000 0.4200 0.4000 0.4050 31,200 +0.00(+0.00%)
Apr 11, 2012 0.4050 0.4050 0.4050 0.4050 8,500 +0.02(+3.85%)
Apr 10, 2012 0.3940 0.3940 0.3900 0.3900 1,634,000 -0.01(-3.47%)
Apr 09, 2012 0.3900 0.4060 0.3900 0.4040 235,562 +0.01(+3.06%)
Apr 05, 2012 0.3920 0.3920 0.3920 0.3920 18,000 -0.01(-2.24%)
Apr 04, 2012 0.4010 0.4010 0.4010 0.4010 2,000 -0.01(-3.37%)
Apr 03, 2012 0.4200 0.4283 0.4150 0.4150 54,810 +0.02(+6.41%)
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.