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, 2008 0.5050 0.5200 0.5000 0.5050 1,015,733 -0.01(-0.98%)
Apr 29, 2008 0.5100 0.5150 0.4900 0.5100 454,766 +0.00(+0.00%)
Apr 28, 2008 0.5100 0.5100 0.4900 0.5100 124,800 +0.02(+3.03%)
Apr 25, 2008 0.4900 0.4950 0.4900 0.4950 555,250 +0.01(+1.02%)
Apr 24, 2008 0.4900 0.5000 0.4800 0.4900 642,110 +0.01(+1.03%)
Apr 23, 2008 0.4850 0.5050 0.4800 0.4850 112,000 -0.02(-3.00%)
Apr 22, 2008 0.5000 0.5000 0.4700 0.5000 222,945 +0.02(+4.17%)
Apr 21, 2008 0.4800 0.4900 0.4700 0.4800 134,500 +0.00(+0.00%)
Apr 18, 2008 0.4800 0.4900 0.4800 0.4800 90,169 +0.00(+0.00%)
Apr 17, 2008 0.4800 0.4800 0.4700 0.4800 87,000 +0.01(+2.13%)
Apr 16, 2008 0.4700 0.4800 0.4700 0.4700 85,433 +0.00(+0.00%)
Apr 15, 2008 0.4700 0.4700 0.4600 0.4700 83,830 +0.01(+2.17%)
Apr 14, 2008 0.4700 0.4700 0.4550 0.4600 112,500 -0.01(-2.13%)
Apr 11, 2008 0.4750 0.4800 0.4700 0.4700 10,000 -0.01(-1.05%)
Apr 10, 2008 0.4750 0.4800 0.4550 0.4750 130,000 +0.02(+5.56%)
Apr 09, 2008 0.4500 0.4700 0.4500 0.4500 42,490 +0.01(+2.27%)
Apr 08, 2008 0.4700 0.4400 0.4400 0.4400 17,000 -0.03(-6.38%)
Apr 07, 2008 0.4700 0.4700 0.4500 0.4700 35,000 +0.00(+0.00%)
Apr 04, 2008 0.4700 0.4700 0.4700 0.4700 3,950 +0.01(+2.17%)
Apr 03, 2008 0.4600 0.4700 0.4400 0.4600 813,000 +0.02(+4.55%)
Apr 02, 2008 0.4200 0.4600 0.4400 0.4400 80,252 +0.02(+4.76%)
Apr 01, 2008 0.4500 0.4500 0.4200 0.4200 5,460 -0.03(-6.67%)
Mar 31, 2008 0.4500 0.4500 0.4300 0.4500 487,904 +0.02(+4.65%)
Mar 28, 2008 0.4300 0.4500 0.4300 0.4300 196,000 +0.00(+0.00%)
Mar 27, 2008 0.4400 0.4400 0.4300 0.4300 43,915 -0.01(-2.27%)
Mar 26, 2008 0.4300 0.4400 0.4100 0.4400 17,495 +0.03(+8.64%)
Mar 25, 2008 0.4300 0.4050 0.4050 0.4050 4,721 +0.00(+0.00%)
Mar 24, 2008 0.4050 0.4050 0.4050 0.4050 8,000 +0.00(+0.00%)
Mar 21, 2008 0.4050 0.4050 0.3800 0.4050 177,000 +0.00(+0.00%)
Mar 20, 2008 0.4050 0.4050 0.3800 0.4050 177,000 -0.01(-2.41%)
Mar 19, 2008 0.4150 0.4150 0.3900 0.4150 21,953 +0.03(+7.79%)
Mar 18, 2008 0.3700 0.4000 0.3800 0.3850 29,650 +0.02(+4.05%)
Mar 17, 2008 0.3700 0.3950 0.3700 0.3700 46,480 -0.04(-9.76%)
Mar 14, 2008 0.4050 0.4100 0.3950 0.4100 100,488 +0.00(+1.23%)
Mar 13, 2008 0.4300 0.4100 0.4000 0.4050 50,612 -0.02(-5.81%)
Mar 12, 2008 0.4300 0.4300 0.4300 0.4300 4,000 +0.01(+2.38%)
Mar 11, 2008 0.4200 0.4200 0.4050 0.4200 137,077 +0.01(+2.44%)
Mar 10, 2008 0.4100 0.4100 0.4000 0.4100 11,000 +0.00(+0.00%)
Mar 07, 2008 0.4100 0.4100 0.4000 0.4100 33,270 +0.01(+2.50%)
Mar 06, 2008 0.4000 0.4250 0.4000 0.4000 88,831 +0.00(+0.00%)
Mar 05, 2008 0.4100 0.4200 0.4000 0.4000 111,000 -0.01(-2.44%)
Mar 04, 2008 0.4100 0.4200 0.4000 0.4100 31,025 -0.02(-4.65%)
Mar 03, 2008 0.4300 0.4300 0.4050 0.4300 37,175 +0.01(+1.18%)
Feb 29, 2008 0.4500 0.4400 0.4110 0.4250 86,051 -0.03(-5.56%)
Feb 28, 2008 0.4500 0.4500 0.4300 0.4500 77,630 +0.03(+5.88%)
Feb 27, 2008 0.4250 0.4450 0.4250 0.4250 35,000 +0.02(+3.66%)
Feb 26, 2008 0.4100 0.4100 0.4100 0.4100 23,000 +0.00(+0.00%)
Feb 25, 2008 0.4100 0.4200 0.4100 0.4100 13,763 -0.02(-4.65%)
Feb 22, 2008 0.4150 0.4300 0.4000 0.4300 16,000 +0.02(+3.61%)
Feb 21, 2008 0.4250 0.4300 0.4050 0.4150 209,523 -0.01(-2.35%)
Feb 20, 2008 0.4100 0.4300 0.4250 0.4250 43,897 +0.02(+3.66%)
Feb 19, 2008 0.3950 0.4300 0.4100 0.4100 65,540 +0.01(+3.80%)
Feb 18, 2008 0.3950 0.4100 0.3935 0.3950 1,333,763 +0.00(+0.00%)
Feb 15, 2008 0.3950 0.4100 0.3935 0.3950 1,333,763 -0.01(-1.25%)
Feb 14, 2008 0.4000 0.4100 0.4000 0.4000 35,000 +0.00(+0.00%)
Feb 13, 2008 0.4000 0.4000 0.3900 0.4000 116,635 +0.00(+0.00%)
Feb 12, 2008 0.4000 0.4050 0.3900 0.4000 173,040 +0.00(+0.00%)
Feb 11, 2008 0.4000 0.4000 0.3900 0.4000 129,000 -0.01(-2.44%)
Feb 08, 2008 0.4100 0.4100 0.4100 0.4100 8,882 -0.01(-1.20%)
Feb 07, 2008 0.4200 0.4200 0.4150 0.4150 162,000 -0.01(-1.19%)
Feb 06, 2008 0.4200 0.4200 0.4200 0.4200 29,000 +0.01(+1.20%)
Feb 05, 2008 0.4400 0.4400 0.4100 0.4150 25,190 -0.03(-5.68%)
Feb 04, 2008 0.4300 0.4400 0.4400 0.4400 25,000 +0.01(+2.33%)
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.