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 (%)
Oct 31, 2014 0.4700 0.4797 0.4700 0.4797 7,072 +0.01(+2.22%)
Oct 30, 2014 0.4774 0.4774 0.4693 0.4693 120,231 -0.00(-0.78%)
Oct 29, 2014 0.4730 0.4837 0.4730 0.4730 26,066 -0.01(-1.46%)
Oct 28, 2014 0.4714 0.4800 0.4714 0.4800 13,030 +0.02(+4.17%)
Oct 27, 2014 0.4600 0.4643 0.4600 0.4608 17,708 -0.00(-0.04%)
Oct 23, 2014 0.4610 0.4610 0.4610 50 +0.00(+0.61%)
Oct 22, 2014 0.4560 0.4590 0.4560 0.4582 49,124 +0.00(+1.08%)
Oct 21, 2014 0.4533 0.4570 0.4533 0.4533 31,084 +0.00(+0.96%)
Oct 20, 2014 0.4400 0.4588 0.4400 0.4490 41,458 -0.01(-2.39%)
Oct 17, 2014 0.4620 0.4620 0.4600 0.4600 40,971 +0.00(+0.33%)
Oct 16, 2014 0.4529 0.4600 0.4430 0.4585 37,794 +0.01(+1.89%)
Oct 15, 2014 0.4470 0.4556 0.4410 0.4500 165,540 +0.00(+0.69%)
Oct 14, 2014 0.4560 0.4462 0.4469 11,160 -0.01(-2.00%)
Oct 13, 2014 0.4496 0.4560 0.4496 0.4560 9,495 +0.01(+1.45%)
Oct 10, 2014 0.4600 0.4600 0.4494 0.4495 9,113 -0.01(-1.10%)
Oct 09, 2014 0.4501 0.4545 0.4501 0.4545 8,812 +0.00(+1.00%)
Oct 08, 2014 0.4500 0.4520 0.4480 0.4500 304,670 -0.01(-1.10%)
Oct 06, 2014 0.4550 0.4550 0.4550 35,306 +0.01(+1.79%)
Oct 03, 2014 0.4532 0.4532 0.4470 0.4470 20,820 +0.01(+1.59%)
Oct 02, 2014 0.4400 0.4400 0.4400 0.4400 7,250 +0.00(+0.00%)
Oct 01, 2014 0.4501 0.4509 0.4400 0.4400 60,020 -0.01(-2.22%)
Sep 30, 2014 0.4500 0.4500 0.4500 0.4500 193,181 -0.01(-1.32%)
Sep 29, 2014 0.4560 0.4560 0.4560 0.4560 1,008,006 -0.01(-2.02%)
Sep 26, 2014 0.4588 0.4654 0.4563 0.4654 25,153 +0.01(+1.84%)
Sep 25, 2014 0.4644 0.4644 0.4570 0.4570 22,358 -0.01(-2.89%)
Sep 24, 2014 0.4710 0.4710 0.4705 0.4706 172,882 +0.02(+3.63%)
Sep 23, 2014 0.4541 0.4541 0.4541 0.4541 20,764 -0.01(-1.28%)
Sep 22, 2014 0.4606 0.4606 0.4596 0.4600 56,212 -0.01(-2.13%)
Sep 19, 2014 0.4664 0.4700 0.4642 0.4700 6,749 -0.00(-0.55%)
Sep 18, 2014 0.4740 0.4740 0.4726 0.4726 17,572 -0.00(-0.71%)
Sep 17, 2014 0.4705 0.4760 0.4700 0.4760 42,386 +0.01(+2.74%)
Sep 16, 2014 0.4694 0.4694 0.4633 0.4633 142,611 -0.00(-0.52%)
Sep 15, 2014 0.4748 0.4790 0.4628 0.4657 12,093 -0.01(-1.08%)
Sep 12, 2014 0.4708 0.4708 0.4708 0.4708 6,164 +0.00(+0.60%)
Sep 11, 2014 0.4730 0.4730 0.4680 0.4680 29,923 -0.01(-1.24%)
Sep 10, 2014 0.4736 0.4746 0.4736 0.4739 5,412 -0.01(-2.03%)
Sep 09, 2014 0.4801 0.4837 0.4801 0.4837 48,866 -0.00(-0.47%)
Sep 08, 2014 0.4840 0.4860 0.4840 0.4860 50,246 +0.00(+0.41%)
Sep 05, 2014 0.4802 0.4850 0.4802 0.4840 58,397 +0.00(+0.85%)
Sep 04, 2014 0.4900 0.4900 0.4799 0.4799 33,501 -0.01(-2.06%)
Sep 03, 2014 0.4770 0.4770 0.4900 16,306 +0.01(+2.73%)
Sep 02, 2014 0.4500 0.4770 0.4500 0.4770 39,000 -0.00(-0.21%)
Aug 29, 2014 0.4780 0.4780 0.4780 0 -0.00(-0.42%)
Aug 28, 2014 0.4600 0.4800 0.4600 0.4800 47,379 +0.00(+0.84%)
Aug 27, 2014 0.4556 0.4800 0.4556 0.4760 6,217 +0.01(+2.37%)
Aug 26, 2014 0.4732 0.4732 0.4650 0.4650 100,000 -0.01(-2.08%)
Aug 25, 2014 0.4749 0.4749 0.4749 0.4749 10,000 +0.01(+1.58%)
Aug 22, 2014 0.4800 0.4800 0.4675 62,214 -0.01(-2.60%)
Aug 21, 2014 0.4720 0.4800 0.4720 0.4800 29,123 +0.01(+1.05%)
Aug 20, 2014 0.4600 0.4750 0.4600 0.4750 16,624 +0.00(+0.00%)
Aug 19, 2014 0.4749 0.4750 0.4701 0.4750 11,215 -0.00(-0.63%)
Aug 18, 2014 0.4780 0.4780 0.4780 0.4780 16,737 -0.00(-0.42%)
Aug 15, 2014 0.4700 0.4800 0.4700 0.4800 22,116 +0.01(+2.13%)
Aug 14, 2014 0.4684 0.4684 0.4684 0.4700 23,312 -0.01(-2.97%)
Aug 13, 2014 0.4650 0.4890 0.4650 0.4844 12,661 +0.00(+0.92%)
Aug 12, 2014 0.4850 0.4850 0.4800 0.4800 22,948 +0.01(+1.59%)
Aug 11, 2014 0.4725 0.4725 0.4725 0.4725 250 +0.02(+3.85%)
Aug 08, 2014 0.3400 0.4800 0.2300 0.4550 4,698 -0.02(-3.34%)
Aug 07, 2014 0.4850 0.4850 0.4707 0.4707 16,464 +0.01(+2.55%)
Aug 06, 2014 0.4590 0.4590 0.4590 0.4590 8,519 -0.01(-1.71%)
Aug 05, 2014 0.4735 0.4850 0.4670 0.4670 29,685 +0.01(+1.08%)
Aug 04, 2014 0.4618 0.4890 0.4618 0.4620 45,790 -0.02(-3.75%)
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.