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 (%)
May 31, 2017 0.5150 0.5150 0.5100 0.5100 35,374 +0.00(+0.02%)
May 30, 2017 0.5099 0.5099 0.5099 0.5099 1,000 +0.01(+1.42%)
May 26, 2017 0.5028 0.5050 0.5028 0.5028 11,040 +0.00(+0.32%)
May 25, 2017 0.5010 0.5011 0.5000 0.5011 9,600 +0.01(+2.28%)
May 24, 2017 0.4940 0.4940 0.4900 0.4900 5,000 -0.01(-2.00%)
May 22, 2017 0.5000 0.5000 0.5000 0 -0.00(-0.55%)
May 17, 2017 0.5028 0.5028 0.5028 0 -0.00(-0.45%)
May 16, 2017 0.5015 0.5050 0.5010 0.5050 362,999 +0.00(+0.23%)
May 15, 2017 0.4940 0.5100 0.4900 0.5039 32,326 +0.01(+2.83%)
May 12, 2017 0.4925 0.4925 0.4900 0.4900 18,000 +0.00(+0.00%)
May 11, 2017 0.4877 0.4900 0.4877 0.4900 20,000 +0.00(+0.47%)
May 10, 2017 0.4900 0.4900 0.4877 0.4877 3,000 +0.01(+2.46%)
May 09, 2017 0.4760 0.4760 0.4760 0.4760 10,495 -0.00(-0.83%)
May 08, 2017 0.4769 0.4800 0.4769 0.4800 12,924 +0.01(+1.21%)
May 05, 2017 0.4700 0.4750 0.4700 0.4743 26,200 -0.00(-0.72%)
May 04, 2017 0.4720 0.4800 0.4720 0.4777 4,204,000 +0.01(+1.60%)
May 03, 2017 0.4702 0.4702 0.4702 0.4702 3,000 -0.00(-0.75%)
May 02, 2017 0.4738 0.4738 0.4738 0.4738 2,000 -0.02(-3.32%)
Apr 26, 2017 0.4900 0.4900 0.4900 0 +0.01(+2.08%)
Apr 21, 2017 0.4800 0.4800 0.4800 0 +0.02(+4.35%)
Apr 20, 2017 0.4600 0.4600 0.4600 0.4600 30,050 -0.02(-4.17%)
Apr 19, 2017 0.4800 0.4800 0.4800 0.4800 65,188 +0.01(+2.04%)
Apr 18, 2017 0.4704 0.4704 0.4704 0.4704 200 +0.00(+0.09%)
Apr 17, 2017 0.4700 0.4700 0.4700 0.4700 36,022 -0.02(-4.08%)
Apr 13, 2017 0.4870 0.4900 0.4870 0.4900 6,102 +0.01(+3.07%)
Apr 11, 2017 0.4754 0.4754 0.4754 0 +0.01(+2.24%)
Apr 10, 2017 0.4645 0.4680 0.4645 0.4650 32,000 +0.00(+0.00%)
Apr 07, 2017 0.4650 0.4730 0.4650 0.4650 16,300 -0.00(-1.06%)
Apr 05, 2017 0.4700 0.4700 0.4700 0 -0.01(-2.47%)
Apr 04, 2017 0.4819 0.4819 0.4819 0.4819 10,000 -0.02(-3.72%)
Apr 03, 2017 0.5005 0.5005 0.5005 0.5005 1,353 +0.03(+5.28%)
Mar 31, 2017 0.4754 0.4754 0.4754 0.4754 935,418 -0.03(-6.78%)
Mar 30, 2017 0.5170 0.5170 0.5100 0.5100 2,200 +0.02(+3.20%)
Mar 28, 2017 0.4942 0.4942 0.4942 0 +0.01(+2.96%)
Mar 27, 2017 0.5000 0.5200 0.4800 0.4800 30,000 -0.04(-7.69%)
Mar 24, 2017 0.4900 0.5200 0.4900 0.5200 36,203 +0.03(+6.12%)
Mar 23, 2017 0.4900 0.4900 0.4900 0.4900 224,124 +0.01(+1.03%)
Mar 22, 2017 0.4850 0.4850 0.4850 0.4850 2,100 -0.03(-6.19%)
Mar 20, 2017 0.5170 0.5170 0.5170 180 +0.00(+0.31%)
Mar 17, 2017 0.5200 0.5200 0.5154 0.5154 18,200 -0.00(-0.69%)
Mar 14, 2017 0.5190 0.5190 0.5190 0 +0.01(+1.76%)
Mar 13, 2017 0.5100 0.5100 0.5100 0.5100 2,100 +0.01(+2.62%)
Mar 10, 2017 0.4970 0.4970 0.4970 0.4970 3,318,000 +0.00(+0.00%)
Mar 09, 2017 0.4970 0.4970 0.4970 0.4970 1,000 -0.02(-3.40%)
Mar 07, 2017 0.5145 0.5145 0.5145 0 +0.02(+5.00%)
Mar 06, 2017 0.5000 0.5000 0.4900 0.4900 5,000 -0.02(-3.92%)
Mar 03, 2017 0.5100 0.5100 0.5050 0.5100 29,000 +0.01(+2.00%)
Mar 02, 2017 0.5000 0.5000 0.4911 0.5000 29,500 -0.03(-5.66%)
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.