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 (%)
Jan 31, 2018 0.6038 0.6038 0.5977 0.6000 46,903 +0.00(+0.00%)
Jan 29, 2018 0.6000 0.6000 0.6000 267,697 -0.01(-1.64%)
Jan 26, 2018 0.6002 0.6154 0.6000 0.6100 45,470 +0.02(+3.40%)
Jan 25, 2018 0.6000 0.6000 0.5800 0.5899 69,572 -0.02(-3.29%)
Jan 24, 2018 0.5900 0.6100 0.5900 0.6100 152,301 +0.02(+3.39%)
Jan 23, 2018 0.5730 0.5900 0.5700 0.5900 59,000 +0.03(+5.34%)
Jan 22, 2018 0.5700 0.5700 0.5601 0.5601 48,681 -0.01(-1.62%)
Jan 19, 2018 0.5700 0.5800 0.5693 0.5693 90,122 -0.00(-0.12%)
Jan 18, 2018 0.5600 0.5700 0.5600 0.5700 132,615 +0.01(+2.70%)
Jan 17, 2018 0.5550 0.5550 0.5400 0.5550 118,016 +0.03(+6.67%)
Jan 16, 2018 0.5250 0.5500 0.5203 0.5203 45,500 -0.01(-1.27%)
Jan 12, 2018 0.5270 0.5270 0.5270 0 +0.00(+0.38%)
Jan 11, 2018 0.5250 0.5250 0.5250 0.5250 9,600 +0.01(+0.96%)
Jan 10, 2018 0.5200 0.5200 0.5177 0.5200 122,710 +0.01(+1.81%)
Jan 09, 2018 0.5150 0.5150 0.5108 0.5108 1,443 +0.00(+0.00%)
Jan 08, 2018 0.5150 0.5150 0.5100 0.5108 57,000 -0.00(-0.83%)
Jan 05, 2018 0.5100 0.5150 0.5100 0.5150 29,880 +0.03(+5.10%)
Jan 04, 2018 0.4900 0.4900 0.4900 0.4900 2,000 -0.00(-0.04%)
Jan 03, 2018 0.4902 0.4902 0.4902 0.4902 3,000 -0.01(-1.96%)
Jan 02, 2018 0.5100 0.5100 0.4900 0.5000 12,276 +0.00(+0.00%)
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%)
Oct 02, 2017 0.4972 0.4972 0.4972 0.4972 2,000 -0.00(-0.41%)
Sep 29, 2017 0.4993 0.4993 0.4993 0.4993 4,000 +0.01(+1.27%)
Sep 26, 2017 0.4930 0.4930 0.4930 1,154 -0.00(-0.40%)
Sep 19, 2017 0.4950 0.4950 0.4950 20,712 -0.01(-1.00%)
Sep 18, 2017 0.5000 0.5000 0.5000 0.5000 1,000 +0.00(+0.00%)
Sep 15, 2017 0.5000 0.5000 0.5000 0.5000 5,366 -0.02(-3.43%)
Sep 12, 2017 0.5178 0.5178 0.5178 0 -0.00(-0.43%)
Sep 08, 2017 0.5200 0.5200 0.5200 0 +0.01(+0.97%)
Sep 07, 2017 0.5150 0.5150 0.5100 0.5150 3,400 -0.00(-0.39%)
Sep 06, 2017 0.5000 0.5170 0.5000 0.5170 30,911 +0.03(+5.51%)
Sep 05, 2017 0.4900 0.5100 0.4900 0.4900 8,264 -0.03(-5.77%)
Sep 01, 2017 0.5400 0.5400 0.5200 0.5200 11,517 -0.01(-1.89%)
Aug 31, 2017 0.5450 0.5450 0.5100 0.5300 266,988 +0.01(+1.27%)
Aug 30, 2017 0.5300 0.5400 0.5233 0.5233 57,825 +0.00(+0.64%)
Aug 29, 2017 0.5215 0.5300 0.5100 0.5200 26,695 -0.00(-0.29%)
Aug 28, 2017 0.5280 0.5280 0.5215 0.5215 6,000 +0.00(+0.29%)
Aug 25, 2017 0.5100 0.5200 0.5100 0.5200 106,000 +0.02(+4.00%)
Aug 24, 2017 0.5000 0.5000 0.5000 0.5000 1,000 -0.01(-0.99%)
Aug 23, 2017 0.4970 0.5050 0.4970 0.5050 7,010 +0.02(+3.06%)
Aug 22, 2017 0.4900 0.4900 0.4900 0.4900 34,112 +0.00(+0.00%)
Aug 21, 2017 0.5000 0.5000 0.4900 0.4900 3,500 -0.00(-0.56%)
Aug 18, 2017 0.4890 0.4950 0.4875 0.4928 4,403 -0.01(-2.57%)
Aug 16, 2017 0.5058 0.5058 0.5058 0 -0.00(-0.83%)
Aug 15, 2017 0.5100 0.5100 0.5100 0.5100 52,637 +0.02(+4.08%)
Aug 14, 2017 0.4900 0.4900 0.4900 0.4900 39,033 -0.01(-1.11%)
Aug 11, 2017 0.4820 0.4955 0.4700 0.4955 12,000 +0.00(+0.56%)
Aug 10, 2017 0.4823 0.4928 0.4823 0.4928 42,881 -0.01(-1.45%)
Aug 09, 2017 0.5025 0.5025 0.5000 0.5000 38,841 -0.01(-1.28%)
Aug 08, 2017 0.5000 0.5100 0.5000 0.5065 13,500 +0.01(+1.30%)
Aug 03, 2017 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Aug 02, 2017 0.5011 0.5100 0.5000 0.5100 91,534 +0.01(+1.44%)
Aug 01, 2017 0.5070 0.5070 0.5028 0.5028 12,500 +0.01(+1.80%)
Jul 31, 2017 0.4900 0.4939 0.4900 0.4939 14,695 +0.01(+1.98%)
Jul 25, 2017 0.4843 0.4843 0.4843 50 +0.00(+0.31%)
Jul 21, 2017 0.4828 0.4828 0.4828 24,568 +0.01(+2.71%)
Jul 17, 2017 0.4700 0.4700 0.4700 0 -0.02(-4.08%)
Jul 14, 2017 0.4860 0.4900 0.4860 0.4900 113,654 +0.01(+1.03%)
Jul 12, 2017 0.4850 0.4850 0.4850 0 +0.02(+4.81%)
Jul 10, 2017 0.4627 0.4627 0.4627 0 +0.01(+2.83%)
Jul 07, 2017 0.4501 0.4522 0.4500 0.4500 23,000 -0.02(-4.81%)
Jul 06, 2017 0.4600 0.4728 0.4600 0.4728 8,200 -0.03(-5.45%)
Jul 05, 2017 0.5000 0.5000 0.4977 0.5000 15,000 +0.00(+0.00%)
Jul 03, 2017 0.4567 0.5000 0.4567 0.5000 8,607 +0.02(+4.17%)
Jun 29, 2017 0.4800 0.4800 0.4800 0 -0.00(-0.03%)
Jun 28, 2017 0.4802 0.4802 0.4802 0.4802 150 -0.00(-0.44%)
Jun 23, 2017 0.4823 0.4823 0.4823 167,936 +0.00(+0.16%)
Jun 22, 2017 0.4815 0.4815 0.4815 0.4815 2,000 +0.00(+0.31%)
Jun 20, 2017 0.4800 0.4800 0.4800 0 -0.00(-0.03%)
Jun 19, 2017 0.5040 0.5040 0.4802 0.4802 327 -0.01(-2.51%)
Jun 15, 2017 0.4925 0.4925 0.4925 0 +0.00(+0.51%)
Jun 14, 2017 0.4900 0.4900 0.4900 0.4900 2,000 +0.01(+1.03%)
Jun 09, 2017 0.4850 0.4850 0.4850 0 -0.02(-3.66%)
Jun 02, 2017 0.5034 0.5034 0.5034 15 -0.01(-1.28%)
Jun 01, 2017 0.5023 0.5100 0.5000 0.5100 216,882 +0.00(+0.00%)
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%)
Mar 01, 2017 0.5300 0.5300 0.5300 0.5300 1,000 +0.03(+6.00%)
Feb 28, 2017 0.5001 0.5120 0.5000 0.5000 75,000 -0.02(-3.81%)
Feb 27, 2017 0.5198 0.5198 0.5198 0.5198 310 -0.01(-1.92%)
Feb 23, 2017 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Feb 22, 2017 0.5260 0.5300 0.4940 0.5300 25,000 +0.00(+0.38%)
Feb 21, 2017 0.5400 0.5400 0.5160 0.5280 65,201 +0.01(+2.22%)
Feb 17, 2017 0.5165 0.5165 0.5165 0 +0.01(+1.28%)
Feb 16, 2017 0.5200 0.5200 0.5100 0.5100 22,000 +0.00(+0.00%)
Feb 15, 2017 0.5100 0.5105 0.5100 0.5100 53,689 +0.01(+2.00%)
Feb 14, 2017 0.5000 0.5000 0.5000 0.5000 2,100 +0.00(+0.00%)
Feb 13, 2017 0.4800 0.5000 0.4800 0.5000 2,500 +0.03(+6.38%)
Feb 10, 2017 0.4940 0.5000 0.4700 0.4700 1,831,200 -0.02(-3.09%)
Feb 09, 2017 0.4719 0.4893 0.4700 0.4850 27,411 +0.02(+5.43%)
Feb 08, 2017 0.4600 0.4600 0.4600 0.4600 7,000 -0.01(-1.97%)
Feb 06, 2017 0.4693 0.4693 0.4693 0 +0.05(+11.54%)
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.