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 (%)
Aug 30, 2018 0.4650 0.4650 0.4650 0 +0.04(+8.14%)
Aug 29, 2018 0.4300 0.4327 0.4300 0.4300 8,847 -0.02(-4.44%)
Aug 28, 2018 0.4700 0.4700 0.4500 0.4500 7,510 -0.02(-4.26%)
Aug 27, 2018 0.4700 0.4700 0.4700 0.4700 1,000 +0.01(+2.96%)
Aug 24, 2018 0.4560 0.4600 0.4550 0.4565 113,500 +0.01(+2.58%)
Aug 23, 2018 0.4459 0.4510 0.4450 0.4450 6,000 +0.01(+1.14%)
Aug 22, 2018 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Aug 21, 2018 0.4400 0.4400 0.4400 0.4400 8,170 -0.00(-1.01%)
Aug 20, 2018 0.4275 0.4450 0.4275 0.4445 16,600 -0.01(-1.22%)
Aug 17, 2018 0.4250 0.4500 0.4250 0.4500 20,300 +0.00(+0.00%)
Aug 16, 2018 0.4300 0.4500 0.4300 0.4500 159,139 +0.01(+1.35%)
Aug 15, 2018 0.4200 0.4500 0.4200 0.4440 50,280 -0.02(-3.48%)
Aug 14, 2018 0.4500 0.4600 0.4500 0.4600 17,754 +0.01(+2.13%)
Aug 13, 2018 0.4700 0.4746 0.4504 0.4504 25,850 -0.00(-0.90%)
Aug 10, 2018 0.4500 0.4545 0.4500 0.4545 1,000 +0.00(+1.00%)
Aug 09, 2018 0.4500 0.4600 0.4500 0.4500 22,615 -0.01(-1.12%)
Aug 08, 2018 0.4700 0.4700 0.4550 0.4551 455,753 -0.02(-4.19%)
Aug 07, 2018 0.4800 0.4800 0.4750 0.4750 7,249 +0.03(+6.74%)
Aug 06, 2018 0.4510 0.4510 0.4450 0.4450 1,000 -0.01(-2.41%)
Aug 03, 2018 0.4560 0.4560 0.4560 0.4560 4,000 +0.01(+1.33%)
Aug 02, 2018 0.4700 0.4700 0.4500 0.4500 283,854 -0.01(-2.17%)
Aug 01, 2018 0.4600 0.4600 0.4600 0.4600 2,593 +0.00(+0.00%)
Jul 31, 2018 75 +0.00(+0.00%)
Jul 30, 2018 0.4900 0.4900 0.4700 0.4700 17,385 +0.01(+1.95%)
Jul 26, 2018 0.4610 0.4610 0.4610 0 +0.01(+1.32%)
Jul 25, 2018 0.4552 0.4552 0.4550 0.4550 8,758 +0.00(+0.00%)
Jul 24, 2018 0.4800 0.4800 0.4550 0.4550 31,000 -0.01(-1.19%)
Jul 23, 2018 0.4600 0.4605 0.4600 0.4605 26,001 -0.00(-0.97%)
Jul 20, 2018 0.4590 0.4650 0.4590 0.4650 5,043 +0.01(+1.75%)
Jul 19, 2018 0.4501 0.4600 0.4501 0.4570 27,206 -0.00(-0.11%)
Jul 17, 2018 0.4575 0.4575 0.4575 25 -0.01(-2.66%)
Jul 16, 2018 0.4700 0.4700 0.4620 0.4700 4,500 +0.00(+0.00%)
Jul 13, 2018 0.4700 0.4700 0.4700 0.4700 343 +0.00(+0.00%)
Jul 12, 2018 0.4550 0.4700 0.4550 0.4700 11,000 +0.00(+0.00%)
Jul 11, 2018 0.4700 0.4700 0.4700 0.4700 62,919 +0.00(+0.00%)
Jul 10, 2018 0.4800 0.4800 0.4700 0.4700 8,302 -0.00(-0.74%)
Jul 06, 2018 0.4735 0.4735 0.4735 0 +0.01(+1.61%)
Jul 05, 2018 0.4800 0.4800 0.4600 0.4660 30,100 -0.03(-6.80%)
Jul 03, 2018 0.5000 0.5000 0.5000 0 -0.02(-3.85%)
Jul 02, 2018 0.5200 0.5200 0.5200 0.5200 1,675 +0.04(+8.33%)
Jun 28, 2018 0.4800 0.4800 0.4800 0 -0.02(-3.03%)
Jun 27, 2018 0.4890 0.4950 0.4848 0.4950 18,298 -0.01(-1.00%)
Jun 26, 2018 0.4950 0.5000 0.4800 0.5000 24,083 +0.01(+1.52%)
Jun 25, 2018 0.4925 0.4925 0.4925 0.4925 10,000 -0.01(-1.50%)
Jun 22, 2018 0.5030 0.5030 0.5000 0.5000 16,970 +0.01(+2.04%)
Jun 21, 2018 0.5000 0.5010 0.4900 0.4900 48,250 -0.02(-3.90%)
Jun 20, 2018 0.5000 0.5099 0.5000 0.5099 35,000 -0.00(-0.02%)
Jun 19, 2018 0.5100 0.5130 0.5000 0.5100 171,900 -0.01(-1.45%)
Jun 15, 2018 0.5175 0.5175 0.5175 0 -0.01(-1.99%)
Jun 14, 2018 0.5300 0.5300 0.5280 0.5280 66,369 -0.01(-1.31%)
Jun 13, 2018 0.5400 0.5400 0.5350 0.5350 20,000 -0.01(-0.93%)
Jun 12, 2018 0.5350 0.5400 0.5350 0.5400 17,501 -0.01(-0.92%)
Jun 11, 2018 0.5500 0.5500 0.5300 0.5450 8,772 +0.02(+2.83%)
Jun 08, 2018 0.5300 0.5318 0.5300 0.5300 39,391 -0.01(-1.85%)
Jun 07, 2018 0.5470 0.5500 0.5388 0.5400 234,502 -0.01(-1.19%)
Jun 06, 2018 0.5550 0.5550 0.5362 0.5465 184,214 +0.00(+0.28%)
Jun 05, 2018 0.5325 0.5450 0.5325 0.5450 1,952 +0.01(+0.93%)
Jun 04, 2018 0.5100 0.5400 0.5100 0.5400 5,500 +0.02(+3.85%)
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.