Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bank of China Ltd (OP: BACHF )

0.4500 UNCHANGED
Streaming Delayed Price Updated: 1:31 PM EDT, May 2, 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 (%)
Apr 30, 2009 0.3650 0.3750 0.3650 0.3750 23,878 +0.01(+1.35%)
Apr 29, 2009 0.3550 0.3700 0.3550 0.3700 98,602 +0.03(+8.82%)
Apr 28, 2009 0.3400 0.3400 0.3400 0.3400 40,784 -0.00(-1.45%)
Apr 27, 2009 0.3450 0.3600 0.3450 0.3450 21,745 -0.02(-5.48%)
Apr 24, 2009 0.3800 0.3800 0.3550 0.3650 4,465,800 -0.01(-2.67%)
Apr 23, 2009 0.3600 0.3750 0.3600 0.3750 267,960 +0.02(+4.17%)
Apr 22, 2009 0.3700 0.3700 0.3600 0.3600 18,935 -0.02(-5.26%)
Apr 21, 2009 0.3700 0.3900 0.3700 0.3800 47,500 -0.01(-2.56%)
Apr 20, 2009 0.3900 0.3900 0.3700 0.3900 9,314 +0.02(+4.00%)
Apr 17, 2009 0.3800 0.3800 0.3750 0.3750 5,000 -0.01(-1.32%)
Apr 16, 2009 0.3800 0.3800 0.3600 0.3800 66,250 +0.01(+2.70%)
Apr 15, 2009 0.3700 0.3900 0.3700 0.3700 65,211 +0.01(+2.78%)
Apr 14, 2009 0.3700 0.3700 0.3600 0.3600 98,727 -0.01(-2.70%)
Apr 13, 2009 0.3700 0.3700 0.3500 0.3700 31,400 +0.00(+0.00%)
Apr 09, 2009 0.3500 0.3700 0.3500 0.3700 18,680 +0.02(+5.71%)
Apr 08, 2009 0.3500 0.3500 0.3400 0.3500 121,850 +0.01(+2.94%)
Apr 07, 2009 0.3500 0.3500 0.3400 0.3400 133,000 +0.01(+3.03%)
Apr 06, 2009 0.3500 0.3500 0.3300 0.3300 5,761 -0.00(-0.99%)
Apr 03, 2009 0.3300 0.3400 0.3300 0.3333 96,900 -0.00(-0.51%)
Apr 02, 2009 0.3300 0.3400 0.3300 0.3350 56,910 +0.01(+1.52%)
Apr 01, 2009 0.3350 0.3400 0.3300 0.3300 65,125 +0.01(+3.13%)
Mar 31, 2009 0.3400 0.3400 0.3200 0.3200 233,224 +0.01(+3.23%)
Mar 30, 2009 0.3300 0.3300 0.3100 0.3100 61,385 -0.02(-6.06%)
Mar 26, 2009 0.3300 0.3350 0.3300 0.3300 822,750 +0.02(+6.45%)
Mar 25, 2009 0.3100 0.3100 0.3000 0.3100 106,940 +0.00(+0.00%)
Mar 24, 2009 0.3000 0.3100 0.3000 0.3100 87,799 +0.01(+3.33%)
Mar 23, 2009 0.2900 0.3100 0.2900 0.3000 68,025 +0.02(+7.14%)
Mar 20, 2009 0.3000 0.3000 0.2800 0.2800 79,500 -0.03(-11.11%)
Mar 19, 2009 0.3200 0.3200 0.2950 0.3150 41,393 +0.01(+1.61%)
Mar 18, 2009 0.3000 0.3200 0.3000 0.3100 30,313 +0.01(+3.33%)
Mar 17, 2009 0.2900 0.3100 0.2900 0.3000 95,900 +0.00(+0.00%)
Mar 16, 2009 0.3000 0.3100 0.3000 0.3000 2,732,478 +0.02(+7.14%)
Mar 13, 2009 0.3000 0.3000 0.2800 0.2800 12,500 -0.02(-6.67%)
Mar 12, 2009 0.3000 0.3000 0.3000 0.3000 121,500 +0.01(+3.45%)
Mar 11, 2009 0.2900 0.2900 0.2700 0.2900 6,150 +0.01(+3.57%)
Mar 10, 2009 0.2700 0.2800 0.2700 0.2800 22,175 -0.01(-3.45%)
Mar 09, 2009 0.2700 0.2900 0.2700 0.2900 30,000 +0.03(+11.54%)
Mar 06, 2009 0.2700 0.2700 0.2600 0.2600 51,240 -0.03(-10.34%)
Mar 05, 2009 0.2800 0.2900 0.2750 0.2900 41,242 +0.02(+7.41%)
Mar 04, 2009 0.2700 0.2900 0.2700 0.2700 67,055 +0.02(+8.00%)
Mar 02, 2009 0.2500 0.2500 0.2500 0.2500 38,020 -0.01(-3.85%)
Feb 27, 2009 0.2800 0.2800 0.2550 0.2600 334,500 +0.00(+0.00%)
Feb 26, 2009 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Feb 25, 2009 0.2600 0.2800 0.2600 0.2600 76,000 +0.00(+0.00%)
Feb 24, 2009 0.2600 0.2800 0.2600 0.2600 36,630 +0.00(+0.00%)
Feb 23, 2009 0.2600 0.2650 0.2600 0.2600 19,000 -0.01(-3.70%)
Feb 20, 2009 0.2600 0.2700 0.2500 0.2700 264,116 +0.01(+3.85%)
Feb 19, 2009 0.2650 0.2700 0.2600 0.2600 66,985 -0.01(-3.70%)
Feb 18, 2009 0.2700 0.2700 0.2700 0.2700 140,645 -0.01(-1.82%)
Feb 17, 2009 0.2600 0.2750 0.2600 0.2750 57,020 -0.01(-5.17%)
Feb 13, 2009 0.2700 0.2900 0.2700 0.2900 10,000 +0.03(+11.54%)
Feb 12, 2009 0.2600 0.2600 0.2600 0.2600 5,000 -0.01(-3.70%)
Feb 11, 2009 0.2600 0.2700 0.2600 0.2700 10,119 +0.00(+0.00%)
Feb 10, 2009 0.2700 0.2800 0.2700 0.2700 105,000 -0.02(-6.90%)
Feb 09, 2009 0.2900 0.2900 0.2900 0.2900 5,881 +0.00(+0.00%)
Feb 06, 2009 0.2900 0.2900 0.2900 0.2900 14,454 +0.00(+0.00%)
Feb 05, 2009 0.2700 0.2900 0.2700 0.2900 17,520 +0.02(+7.41%)
Feb 04, 2009 0.2700 0.2700 0.2700 0.2700 27,000 +0.02(+8.00%)
Feb 03, 2009 0.2500 0.2700 0.2500 0.2500 134,040 -0.02(-7.41%)
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.