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 +0.0300 (+6.25%)
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 (%)
Aug 30, 2013 0.4275 0.4350 0.4275 0.4350 6,745 +0.00(+0.00%)
Aug 29, 2013 0.4350 0.4350 0.4350 0.4350 14,448 +0.01(+1.16%)
Aug 28, 2013 0.4200 0.4300 0.4200 0.4300 24,615 -0.01(-2.25%)
Aug 27, 2013 0.4400 0.4400 0.4399 0.4399 5,432 -0.01(-1.15%)
Aug 26, 2013 0.4450 0.4450 0.4450 0.4450 32,628 +0.01(+1.14%)
Aug 23, 2013 0.4400 0.4400 0.4200 0.4400 26,073 -0.01(-1.12%)
Aug 22, 2013 0.4450 0.4450 0.4450 0.4450 7,833 +0.01(+2.30%)
Aug 21, 2013 0.4350 0.4350 0.4350 0.4350 17,441 +0.01(+1.16%)
Aug 20, 2013 0.4101 0.4400 0.4101 0.4300 35,734 -0.02(-3.37%)
Aug 19, 2013 0.4410 0.4450 0.4200 0.4450 36,665 +0.00(+0.00%)
Aug 16, 2013 0.4450 0.4450 0.4450 0.4450 86,641 +0.01(+2.30%)
Aug 15, 2013 0.4450 0.4450 0.4150 0.4350 254,133 +0.00(+0.00%)
Aug 14, 2013 0.4150 0.4350 0.4150 0.4350 55,024 -0.01(-1.14%)
Aug 13, 2013 0.4150 0.4400 0.4150 0.4400 101,360 +0.03(+8.64%)
Aug 12, 2013 0.4050 0.4200 0.4050 0.4050 805,094 -0.00(-1.22%)
Aug 09, 2013 0.4000 0.4250 0.4000 0.4100 43,991 -0.01(-2.38%)
Aug 08, 2013 0.4200 0.4200 0.4150 0.4200 14,905 -0.01(-1.18%)
Aug 06, 2013 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Aug 05, 2013 0.4250 0.4250 0.4230 0.4250 13,810 +0.00(+0.00%)
Aug 02, 2013 0.4250 0.4250 0.4200 0.4250 29,760 +0.00(+0.00%)
Aug 01, 2013 0.4249 0.4250 0.4249 0.4250 11,631 +0.02(+4.94%)
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%)
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.