Bank of China Limited (BACHF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.4500

0.0000

(0.00%)

At close: 09:31AM EDT

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	30,000
May 06, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	29,200
May 03, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
May 02, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	800
May 01, 2024	0.4600	0.4600	0.4500	0.4600	0.4600	2,500
Apr 30, 2024	0.4600	0.4600	0.4400	0.4400	0.4400	1,000
Apr 29, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	10,400
Apr 26, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	1,000
Apr 25, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Apr 24, 2024	0.4600	0.4600	0.4500	0.4500	0.4500	59,100
Apr 23, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	14,000
Apr 22, 2024	0.4200	0.4300	0.4200	0.4300	0.4300	66,400
Apr 19, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Apr 18, 2024	0.4300	0.4300	0.4100	0.4100	0.4100	21,000
Apr 17, 2024	0.4100	0.4200	0.4100	0.4200	0.4200	1,000,000
Apr 16, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	500
Apr 15, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 12, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 11, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 10, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 09, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,700
Apr 08, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 05, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 04, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	10,500
Apr 03, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 02, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 01, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	600
Mar 28, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Mar 27, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Mar 26, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	15,000
Mar 25, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Mar 22, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Mar 21, 2024	0.4200	0.4200	0.4100	0.4100	0.4100	25,100
Mar 20, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	100
Mar 19, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Mar 18, 2024	0.4000	0.4100	0.4000	0.4100	0.4100	5,600
Mar 15, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	3,500
Mar 14, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Mar 13, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	100,000
Mar 12, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Mar 11, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Mar 08, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Mar 07, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	11,000
Mar 06, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Mar 05, 2024	0.3900	0.3900	0.3700	0.3700	0.3700	8,400
Mar 04, 2024	0.4100	0.4100	0.3900	0.3900	0.3900	600
Mar 01, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Feb 29, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Feb 28, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	200
Feb 27, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Feb 26, 2024	0.4100	0.4100	0.3900	0.3900	0.3900	600
Feb 23, 2024	0.4300	0.4300	0.4100	0.4100	0.4100	1,500
Feb 22, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Feb 21, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	300
Feb 20, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Feb 16, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Feb 15, 2024	0.4000	0.4000	0.3800	0.3800	0.3800	6,700
Feb 14, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	1,100
Feb 13, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Feb 12, 2024	0.3600	0.3900	0.3600	0.3900	0.3900	600
Feb 09, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Feb 08, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	1,200
Feb 07, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	67,500
Feb 06, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Feb 05, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Feb 02, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Feb 01, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	10,000
Jan 31, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	201,300
Jan 30, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jan 29, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jan 26, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jan 25, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jan 24, 2024	0.3700	0.3700	0.3500	0.3500	0.3500	13,300
Jan 23, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	300
Jan 22, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jan 19, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	1,100
Jan 18, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	191,200
Jan 17, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	200
Jan 16, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jan 12, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	100
Jan 11, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jan 10, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jan 09, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jan 08, 2024	0.3900	0.3900	0.3600	0.3600	0.3600	10,300
Jan 05, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jan 04, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	200
Jan 03, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	2,000
Jan 02, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	2,000
Dec 29, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	138,600
Dec 28, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	14,100
Dec 27, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	2,000
Dec 26, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
Dec 22, 2023	0.3600	0.3700	0.3600	0.3600	0.3600	34,500
Dec 21, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	-
Dec 20, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	138,600
Dec 19, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	-
Dec 18, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	500
Dec 15, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	10,100
Dec 14, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
Dec 13, 2023	0.3700	0.3700	0.3500	0.3500	0.3500	2,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,290.62+31.15(+0.14%)

S&P 5005,187.70+6.96(+0.13%)

DOW38,884.26+31.99(+0.08%)

CAD/USD0.7272-0.0015(-0.20%)

CRUDE OIL78.08-0.30(-0.38%)

Bitcoin CAD86,349.05-1,207.89(-1.38%)

Bank of China Limited (BACHF)

S&P/TSX
22,290.62
+31.15(+0.14%)

S&P 500
5,187.70
+6.96(+0.13%)

DOW
38,884.26
+31.99(+0.08%)

CAD/USD
0.7272
-0.0015(-0.20%)

CRUDE OIL
78.08
-0.30(-0.38%)

Bitcoin CAD
86,349.05
-1,207.89(-1.38%)