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 (%)
Oct 28, 2016 0.4499 0.4499 0.4499 12,620 +0.01(+2.03%)
Oct 26, 2016 0.4409 0.4409 0.4409 0 -0.01(-2.05%)
Oct 25, 2016 0.4501 0.4501 0.4501 0.4501 1,000 -0.01(-1.15%)
Oct 21, 2016 0.4554 0.4554 0.4554 7,375 +0.00(+0.09%)
Oct 19, 2016 0.4550 0.4550 0.4550 0 -0.00(-0.31%)
Oct 18, 2016 0.4432 0.4573 0.4432 0.4564 11,100 +0.01(+1.47%)
Oct 13, 2016 0.4498 0.4498 0.4498 0 -0.00(-0.26%)
Oct 12, 2016 0.4510 0.4510 0.4510 0.4510 232 -0.01(-3.01%)
Oct 10, 2016 0.4650 0.4650 0.4650 0 -0.01(-1.27%)
Oct 05, 2016 0.4710 0.4710 0.4710 0 +0.00(+1.05%)
Oct 04, 2016 0.4661 0.4661 0.4661 0.4661 100 +0.02(+4.27%)
Oct 03, 2016 0.4600 0.4600 0.4470 0.4470 43,535 -0.01(-1.65%)
Sep 30, 2016 0.4500 0.4545 0.4500 0.4545 2,500 -0.00(-0.11%)
Sep 29, 2016 0.4780 0.4780 0.4550 0.4550 61,850 -0.01(-1.09%)
Sep 28, 2016 0.4723 0.4723 0.4600 0.4600 11,850 -0.00(-0.11%)
Sep 27, 2016 0.4605 0.4605 0.4605 0.4605 0 +0.00(+0.01%)
Sep 26, 2016 0.4487 0.4605 0.4487 0.4605 2,100 -0.00(-1.06%)
Sep 23, 2016 0.4696 0.4696 0.4503 0.4654 11,117 -0.01(-2.98%)
Sep 22, 2016 0.4800 0.4800 0.4650 0.4797 26,400 -0.00(-0.06%)
Sep 21, 2016 0.4800 0.4800 0.4799 0.4800 51,062 +0.01(+2.89%)
Sep 20, 2016 0.4594 0.4705 0.4594 0.4665 4,455 -0.01(-1.58%)
Sep 19, 2016 0.4700 0.4740 0.4700 0.4740 26,510 +0.00(+0.85%)
Sep 16, 2016 0.4681 0.4800 0.4590 0.4700 368,300 +0.00(+0.00%)
Sep 15, 2016 0.4670 0.4700 0.4670 0.4700 37,559 +0.01(+2.69%)
Sep 14, 2016 0.4577 0.4577 0.4577 0.4577 341,120 +0.01(+1.49%)
Sep 13, 2016 0.4470 0.4550 0.4470 0.4510 50,000 -0.02(-3.58%)
Sep 12, 2016 0.4521 0.4700 0.4521 0.4677 7,220 -0.01(-1.88%)
Sep 09, 2016 0.4689 0.4767 0.4689 0.4767 3,775 -0.00(-0.21%)
Sep 08, 2016 0.4700 0.4777 0.4700 0.4777 1,100 -0.00(-0.47%)
Sep 07, 2016 0.4777 0.4800 0.4777 0.4800 6,100 +0.01(+2.13%)
Sep 06, 2016 0.4800 0.4800 0.4700 0.4700 23,054 +0.01(+2.17%)
Sep 02, 2016 0.4600 0.4600 0.4600 0 +0.01(+1.55%)
Aug 31, 2016 0.4530 0.4530 0.4530 0 +0.00(+0.66%)
Aug 30, 2016 0.4495 0.4500 0.4495 0.4500 1,900 +0.02(+3.96%)
Aug 29, 2016 0.4335 0.4454 0.4329 0.4329 3,890 -0.01(-3.20%)
Aug 26, 2016 0.4472 0.4472 0.4472 0.4472 5,000 -0.00(-0.63%)
Aug 23, 2016 0.4500 0.4500 0.4500 0 +0.01(+1.12%)
Aug 18, 2016 0.4450 0.4450 0.4450 0 -0.01(-1.45%)
Aug 17, 2016 0.4516 0.4516 0.4516 0.4516 785 +0.01(+1.90%)
Aug 16, 2016 0.4431 0.4480 0.4414 0.4431 41,100 -0.02(-3.67%)
Aug 15, 2016 0.4400 0.4600 0.4400 0.4600 1,400 +0.03(+5.91%)
Aug 12, 2016 0.4488 0.4488 0.4342 0.4343 2,464 -0.01(-2.40%)
Aug 11, 2016 0.4450 0.4450 0.4450 0.4450 150 +0.01(+2.33%)
Aug 09, 2016 0.4349 0.4349 0.4349 0 +0.01(+3.39%)
Aug 08, 2016 0.4206 0.4206 0.4206 0.4206 6,790 -0.01(-2.91%)
Aug 05, 2016 0.4332 0.4332 0.4332 0.4332 295 +0.01(+1.93%)
Aug 02, 2016 0.4250 0.4250 0.4250 0 -0.00(-0.98%)
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.