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

Bank of China Ltd (OP: BACHF )

0.4400 -0.0140 (-3.08%)
Streaming Delayed Price Updated: 2:16 PM EDT, Apr 26, 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 30, 2014 0.4350 0.4600 0.4350 0.4350 80,294 -0.03(-6.19%)
Jun 27, 2014 0.4501 0.4637 0.4501 0.4637 57,315 +0.02(+5.39%)
Jun 26, 2014 0.4410 0.4500 0.4354 0.4400 313,903 +0.02(+4.76%)
Jun 25, 2014 0.4540 0.4540 0.4200 0.4200 33,294 -0.02(-4.55%)
Jun 24, 2014 0.4300 0.4500 0.4300 0.4400 128,185 -0.01(-1.61%)
Jun 23, 2014 0.4400 0.4490 0.4400 0.4472 18,510 -0.00(-0.62%)
Jun 20, 2014 0.4500 0.4500 0.4380 0.4500 17,207 -0.01(-1.68%)
Jun 19, 2014 0.4650 0.4650 0.4577 0.4577 30,923 -0.02(-4.65%)
Jun 18, 2014 0.4730 0.4800 0.4713 0.4800 149,007 +0.01(+2.13%)
Jun 17, 2014 0.4700 0.4840 0.4700 0.4700 103,486 -0.00(-0.11%)
Jun 13, 2014 0.4705 0.4705 0.4705 0 -0.01(-2.99%)
Jun 12, 2014 0.4700 0.4880 0.4700 0.4850 37,390 +0.00(+0.00%)
Jun 11, 2014 0.4900 0.4900 0.4650 0.4850 565,299 +0.00(+0.21%)
Jun 10, 2014 0.4800 0.4840 0.4799 0.4840 45,631 +0.00(+0.83%)
Jun 06, 2014 0.4715 0.4800 0.4600 0.4800 172,466 -0.00(-0.41%)
Jun 05, 2014 0.4818 0.4820 0.4761 0.4820 54,401 +0.01(+1.47%)
Jun 04, 2014 0.4790 0.4790 0.4750 0.4750 9,277 -0.00(-0.84%)
Jun 03, 2014 0.4762 0.4790 0.4762 0.4790 35,975 -0.00(-0.33%)
Jun 02, 2014 0.4855 0.4900 0.4795 0.4806 13,324 +0.00(+0.13%)
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%)
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.