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

Bank of China Ltd (OP: BACHF )

0.4600 UNCHANGED
Streaming Delayed Price Updated: 2:08 PM EDT, May 9, 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 (%)
May 30, 2014 0.4700 0.4800 0.4600 0.4800 82,291 +0.02(+3.58%)
May 29, 2014 0.4700 0.4700 0.4634 0.4634 23,249 -0.01(-1.40%)
May 28, 2014 0.4700 0.4700 0.4600 0.4700 61,093 +0.00(+0.43%)
May 27, 2014 0.4700 0.4700 0.4580 0.4680 74,000 -0.00(-0.19%)
May 23, 2014 0.4689 0.4689 0.4689 0 +0.01(+2.83%)
May 21, 2014 0.4560 0.4560 0.4560 0.4560 0 +0.02(+3.64%)
May 20, 2014 0.4400 0.4400 0.4400 0.4400 107,267 +0.00(+0.00%)
May 19, 2014 0.4400 0.4400 0.4400 0.4400 500 -0.02(-3.30%)
May 16, 2014 0.4422 0.4550 0.4400 0.4550 15,051 +0.02(+4.60%)
May 15, 2014 0.4550 0.4550 0.4350 0.4350 17,468 -0.02(-3.44%)
May 14, 2014 0.4490 0.4531 0.4490 0.4505 38,438 +0.00(+0.33%)
May 13, 2014 0.4338 0.4490 0.4338 0.4490 15,488 +0.02(+4.18%)
May 12, 2014 0.4310 0.4310 0.4310 0.4310 359 -0.01(-1.26%)
May 09, 2014 0.4250 0.4480 0.4250 0.4365 18,142 -0.01(-2.78%)
May 07, 2014 0.4490 0.4490 0.4490 0 +0.00(+0.00%)
May 06, 2014 0.4490 0.4490 0.4490 0.4490 1,417 -0.00(-0.11%)
May 05, 2014 0.4260 0.4495 0.4260 0.4495 8,198 +0.02(+5.76%)
May 02, 2014 0.4500 0.4500 0.4250 0.4250 2,000 -0.03(-6.59%)
May 01, 2014 0.4550 0.4550 0.4550 0.4550 14,959 +0.00(+0.00%)
Apr 30, 2014 0.4550 0.4550 0.4550 0.4550 1,179 +0.01(+1.11%)
Apr 29, 2014 0.4500 0.4500 0.4500 0.4500 13,635 +0.03(+7.14%)
Apr 28, 2014 0.4440 0.4440 0.4200 0.4200 4,256 -0.03(-6.67%)
Apr 25, 2014 0.4500 0.4500 0.4500 0.4500 500 -0.01(-1.10%)
Apr 24, 2014 0.4250 0.4550 0.4250 0.4550 2,683 +0.01(+1.11%)
Apr 23, 2014 0.4300 0.4500 0.4300 0.4500 8,098 -0.01(-1.10%)
Apr 22, 2014 0.4550 0.4550 0.4550 0.4550 5,972 +0.01(+1.56%)
Apr 21, 2014 0.4300 0.4550 0.4300 0.4480 10,441 +0.02(+4.19%)
Apr 17, 2014 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Apr 16, 2014 0.4300 0.4600 0.4300 0.4300 14,524 +0.00(+0.47%)
Apr 15, 2014 0.4300 0.4300 0.4280 0.4280 2,677 -0.02(-3.82%)
Apr 14, 2014 0.4500 0.4600 0.4450 0.4450 27,953 -0.01(-3.05%)
Apr 10, 2014 0.4590 0.4590 0.4590 0.4590 0 -0.00(-0.22%)
Apr 09, 2014 0.4600 0.4600 0.4600 0.4600 8,122 +0.02(+5.50%)
Apr 08, 2014 0.4600 0.4600 0.4360 0.4360 27,319 -0.01(-3.11%)
Apr 07, 2014 0.4490 0.4500 0.4490 0.4500 4,000 +0.00(+0.00%)
Apr 04, 2014 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Apr 03, 2014 0.4450 0.4500 0.4450 0.4500 11,964 +0.00(+0.00%)
Apr 02, 2014 0.4500 0.4500 0.4500 0.4500 5,763 -0.00(-0.88%)
Apr 01, 2014 0.4600 0.4600 0.4400 0.4540 18,241 -0.00(-0.66%)
Mar 31, 2014 0.4516 0.4570 0.4516 0.4570 74,184 +0.02(+3.86%)
Mar 28, 2014 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Mar 27, 2014 0.4400 0.4400 0.4200 0.4400 15,291 +0.01(+2.33%)
Mar 26, 2014 0.4240 0.4305 0.4200 0.4300 25,877 +0.01(+1.18%)
Mar 25, 2014 0.4000 0.4250 0.4000 0.4250 1,513 +0.00(+0.00%)
Mar 24, 2014 0.4200 0.4250 0.4010 0.4250 120,881 +0.02(+4.17%)
Mar 21, 2014 0.3966 0.4120 0.3900 0.4080 5,500 +0.02(+4.62%)
Mar 20, 2014 0.3900 0.4050 0.3900 0.3900 32,715 -0.01(-2.50%)
Mar 19, 2014 0.4000 0.4000 0.4000 0.4000 5,000 -0.01(-3.61%)
Mar 18, 2014 0.4015 0.4150 0.4015 0.4150 53,424 +0.00(+0.97%)
Mar 17, 2014 0.4200 0.4200 0.4100 0.4110 21,577 -0.00(-0.96%)
Mar 14, 2014 0.4150 0.4150 0.4150 0.4150 0 +0.01(+1.22%)
Mar 13, 2014 0.4149 0.4150 0.3880 0.4100 36,112 +0.01(+2.50%)
Mar 12, 2014 0.4125 0.4150 0.4000 0.4000 41,514 -0.01(-2.44%)
Mar 11, 2014 0.4100 0.4100 0.4090 0.4100 22,500 -0.00(-0.49%)
Mar 10, 2014 0.4200 0.4200 0.4120 0.4120 16,800 +0.00(+0.49%)
Mar 07, 2014 0.4090 0.4300 0.4090 0.4100 0 +0.01(+2.50%)
Mar 06, 2014 0.4060 0.4200 0.4000 0.4000 18,151 -0.02(-4.76%)
Mar 05, 2014 0.4200 0.4200 0.4200 0.4200 5,094 -0.01(-2.33%)
Mar 04, 2014 0.4300 0.4300 0.4300 0.4300 12,768 +0.01(+2.41%)
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.