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 (%)
Dec 29, 2017 0.5000 0.5000 0.5000 0 +0.02(+4.17%)
Dec 28, 2017 0.4801 0.4801 0.4800 0.4800 67,389 -0.00(-0.31%)
Dec 27, 2017 0.4815 0.4815 0.4815 0.4815 5,000 +0.00(+0.00%)
Dec 26, 2017 0.4830 0.4830 0.4815 0.4815 20,000 +0.01(+1.80%)
Dec 22, 2017 0.4800 0.4820 0.4730 0.4730 50,679 -0.01(-1.46%)
Dec 21, 2017 0.4800 0.4800 0.4800 0.4800 39,522 +0.00(+0.00%)
Dec 20, 2017 0.4700 0.4900 0.4700 0.4800 24,619 -0.02(-3.11%)
Dec 19, 2017 0.4994 0.5000 0.4900 0.4954 32,830 +0.01(+1.10%)
Dec 18, 2017 0.4850 0.4900 0.4850 0.4900 66,278 +0.01(+2.08%)
Dec 15, 2017 0.4800 0.4800 0.4800 0.4800 47,861 -0.00(-0.83%)
Dec 14, 2017 0.4840 0.4840 0.4840 0.4840 34,881 +0.00(+0.83%)
Dec 13, 2017 0.4802 0.4802 0.4800 0.4800 20,000 +0.00(+0.48%)
Dec 12, 2017 0.4801 0.4801 0.4777 0.4777 49,510 -0.00(-0.48%)
Dec 11, 2017 0.4800 0.4800 0.4800 0.4800 1,000 -0.00(-0.88%)
Dec 08, 2017 0.4843 0.4843 0.4843 0.4843 10,000 -0.00(-0.15%)
Dec 07, 2017 0.4800 0.4900 0.4800 0.4850 23,204 +0.01(+1.04%)
Dec 06, 2017 0.4900 0.4900 0.4800 0.4800 10,518 -0.01(-2.58%)
Dec 05, 2017 0.4850 0.4927 0.4850 0.4927 17,700 +0.00(+0.35%)
Dec 04, 2017 0.4950 0.4823 0.4910 108,000 +0.00(+0.20%)
Dec 01, 2017 0.4850 0.4900 0.4800 0.4900 21,075 +0.00(+0.00%)
Nov 29, 2017 0.4900 0.4900 0.4900 25,463 -0.01(-2.00%)
Nov 28, 2017 0.4915 0.5000 0.4915 0.5000 5,215 +0.00(+0.00%)
Nov 24, 2017 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Nov 21, 2017 0.5000 0.5000 0.5000 0.5000 243,200 +0.02(+3.25%)
Nov 20, 2017 0.4843 0.4843 0.4843 0.4843 13,617 +0.00(+0.57%)
Nov 17, 2017 0.4815 0.4815 0.4815 0.4815 1,000 +0.00(+0.31%)
Nov 15, 2017 0.4800 0.4800 0.4800 5,000 -0.01(-2.60%)
Nov 14, 2017 0.4928 0.4928 0.4928 0.4928 22,274 +0.00(+0.00%)
Nov 13, 2017 0.4928 0.4928 0.4928 0.4928 10,000 +0.00(+0.01%)
Nov 09, 2017 0.4928 0.4928 0.4928 0 -0.00(-0.39%)
Nov 08, 2017 0.4949 0.4949 0.4928 0.4947 36,500 -0.00(-0.04%)
Nov 07, 2017 0.4650 0.5100 0.4650 0.4949 30,410 -0.02(-2.97%)
Nov 06, 2017 0.4946 0.5100 0.4900 0.5100 2,677 +0.03(+6.25%)
Nov 03, 2017 0.4650 0.4950 0.4650 0.4800 28,200 -0.02(-3.03%)
Nov 02, 2017 0.4801 0.4950 0.4801 0.4950 6,080 -0.01(-1.00%)
Nov 01, 2017 0.5000 0.5000 0.4950 0.5000 22,065 -0.01(-1.96%)
Oct 31, 2017 0.5070 0.5100 0.5070 0.5100 107,000 +0.00(+0.00%)
Oct 30, 2017 0.5100 0.5100 0.5100 0.5100 34,000 +0.01(+0.99%)
Oct 27, 2017 0.4905 0.5080 0.4905 0.5050 43,000 -0.00(-0.96%)
Oct 26, 2017 0.5099 0.5099 0.5099 0.5099 475 +0.01(+1.98%)
Oct 25, 2017 0.4950 0.5000 0.4950 0.5000 61,829 -0.01(-2.77%)
Oct 24, 2017 0.5300 0.5300 0.5142 0.5142 70,162 +0.00(+0.81%)
Oct 23, 2017 0.5101 0.5101 0.5101 0.5101 1,000 +0.02(+4.10%)
Oct 19, 2017 0.4900 0.4900 0.4900 0 -0.02(-4.78%)
Oct 17, 2017 0.5146 0.5146 0.5146 0 -0.01(-1.42%)
Oct 12, 2017 0.5220 0.5220 0.5220 0 +0.01(+1.16%)
Oct 11, 2017 0.5180 0.5180 0.5160 0.5160 284,855 +0.01(+1.18%)
Oct 10, 2017 0.5100 0.5100 0.5100 0.5100 9,000 -0.00(-0.45%)
Oct 09, 2017 0.5300 0.5300 0.5100 0.5123 2,700 -0.01(-1.48%)
Oct 05, 2017 0.5200 0.5200 0.5200 9,819 +0.00(+0.59%)
Oct 04, 2017 0.5169 0.5169 0.5169 0.5169 1,090 +0.00(+0.18%)
Oct 03, 2017 0.5142 0.5160 0.5142 0.5160 5,000 +0.02(+3.79%)
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.