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

Bank of China Ltd (OP: BACHF )

0.5100 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, May 17, 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 (%)
Jul 31, 2013 0.4260 0.4260 0.4050 0.4050 72,500 -0.01(-1.94%)
Jul 30, 2013 0.4250 0.4250 0.4130 0.4130 19,553 -0.01(-2.82%)
Jul 29, 2013 0.4050 0.4250 0.4050 0.4250 34,577 +0.01(+2.41%)
Jul 26, 2013 0.4250 0.4250 0.4150 0.4150 93,900 -0.01(-2.35%)
Jul 25, 2013 0.4183 0.4250 0.4183 0.4250 1,279 +0.02(+3.66%)
Jul 24, 2013 0.4100 0.4100 0.4100 0.4100 1,000 +0.00(+0.24%)
Jul 23, 2013 0.4050 0.4090 0.4050 0.4090 8,900 +0.02(+4.87%)
Jul 19, 2013 0.3900 0.3900 0.3900 0.3900 0 -0.02(-3.70%)
Jul 18, 2013 0.4250 0.4250 0.4050 0.4050 12,504 -0.01(-3.57%)
Jul 17, 2013 0.4200 0.4200 0.3950 0.4200 53,566 +0.00(+0.00%)
Jul 16, 2013 0.4147 0.4200 0.4100 0.4200 23,730 +0.00(+0.00%)
Jul 15, 2013 0.4250 0.4250 0.3980 0.4200 66,289 +0.00(+0.00%)
Jul 12, 2013 0.4200 0.4200 0.4200 0.4200 82,609 -0.01(-1.18%)
Jul 11, 2013 0.4250 0.4250 0.4250 0.4250 2,025 +0.01(+2.41%)
Jul 10, 2013 0.4150 0.4150 0.4150 0.4150 15,442 +0.01(+2.47%)
Jul 09, 2013 0.3840 0.4050 0.4050 0.4050 167,096 -0.00(-1.22%)
Jul 08, 2013 0.4100 0.4100 0.4100 0.4100 11,988 -0.01(-1.20%)
Jul 05, 2013 0.4150 0.4150 0.4150 0.4150 53,428 +0.01(+2.47%)
Jul 03, 2013 0.4050 0.4050 0.4050 0.4050 53,568 -0.01(-3.57%)
Jul 02, 2013 0.4200 0.4200 0.4000 0.4200 49,971 -0.00(-0.38%)
Jul 01, 2013 0.4220 0.4220 0.4216 0.4216 13,976 +0.02(+5.40%)
Jun 28, 2013 0.4000 0.4000 0.4000 0.4000 254,493 -0.01(-3.61%)
Jun 27, 2013 0.4026 0.4150 0.3960 0.4150 138,857 -0.01(-1.19%)
Jun 26, 2013 0.4200 0.4200 0.4200 0.4200 10,700 +0.01(+3.70%)
Jun 25, 2013 0.3980 0.4050 0.3980 0.4050 64,636 +0.02(+5.19%)
Jun 24, 2013 0.3950 0.3980 0.3800 0.3850 203,099 -0.01(-2.53%)
Jun 21, 2013 0.4024 0.4024 0.3950 0.3950 3,728 +0.01(+2.60%)
Jun 20, 2013 0.4000 0.4000 0.3700 0.3850 190,506 -0.03(-8.33%)
Jun 19, 2013 0.4000 0.4200 0.4000 0.4200 199,000 -0.01(-1.87%)
Jun 18, 2013 0.4074 0.4280 0.4074 0.4280 16,168 +0.00(+0.71%)
Jun 17, 2013 0.4290 0.4290 0.4250 0.4250 27,858 +0.00(+0.00%)
Jun 14, 2013 0.4250 0.4250 0.4250 0.4250 12,511 +0.02(+6.25%)
Jun 13, 2013 0.4200 0.4200 0.4000 0.4000 10,137 -0.02(-4.76%)
Jun 12, 2013 0.4330 0.4330 0.4200 0.4200 55,590 +0.00(+0.00%)
Jun 11, 2013 0.4200 0.4200 0.4200 0.4200 644 -0.03(-5.62%)
Jun 10, 2013 0.4450 0.4450 0.4450 0.4450 26,471 -0.01(-1.11%)
Jun 07, 2013 0.4500 0.4550 0.4450 0.4500 599,330 -0.03(-6.64%)
Jun 06, 2013 0.4790 0.4820 0.4790 0.4820 120,130 -0.00(-0.41%)
Jun 05, 2013 0.4658 0.4840 0.4650 0.4840 9,012 -0.01(-1.22%)
Jun 04, 2013 0.4600 0.4900 0.4600 0.4900 67,529 +0.00(+0.00%)
Jun 03, 2013 0.4810 0.4900 0.4810 0.4900 11,877 +0.00(+0.00%)
May 31, 2013 0.4900 0.4900 0.4620 0.4900 42,186 -0.00(-0.61%)
May 30, 2013 0.4832 0.4930 0.4800 0.4930 36,000 +0.00(+0.61%)
May 29, 2013 0.4900 0.4900 0.4900 0.4900 26,024 -0.01(-1.80%)
May 28, 2013 0.4850 0.4990 0.4850 0.4990 12,388 +0.01(+2.89%)
May 24, 2013 0.4580 0.4850 0.4580 0.4850 21,171 +0.02(+5.21%)
May 23, 2013 0.4850 0.4850 0.4610 0.4610 42,534 -0.04(-7.80%)
May 21, 2013 0.5000 0.5000 0.5000 0 +0.02(+4.60%)
May 20, 2013 0.4780 0.4780 0.4780 0.4780 8,700 -0.02(-3.82%)
May 17, 2013 0.5000 0.5000 0.4940 0.4970 54,219 +0.03(+5.74%)
May 16, 2013 0.4700 0.4700 0.4700 0.4700 25,000 -0.03(-6.00%)
May 15, 2013 0.4750 0.5000 0.4700 0.5000 9,620 +0.02(+3.09%)
May 13, 2013 0.4950 0.4950 0.4850 0.4850 204,453 -0.02(-3.10%)
May 10, 2013 0.5000 0.5005 0.5000 0.5005 42,912 +0.00(+0.10%)
May 09, 2013 0.5000 0.5000 0.4900 0.5000 12,930 +0.01(+1.63%)
May 08, 2013 0.4700 0.4920 0.4700 0.4920 38,051 -0.00(-0.61%)
May 07, 2013 0.4950 0.4950 0.4700 0.4950 39,347 +0.03(+5.32%)
May 06, 2013 0.4850 0.4850 0.4700 0.4700 34,010 -0.01(-2.49%)
May 03, 2013 0.4800 0.4820 0.4800 0.4820 73,383 +0.01(+1.35%)
May 02, 2013 0.4736 0.4770 0.4736 0.4756 109,220 +0.00(+0.13%)
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.