Canada markets open in 5 hours 16 minutes

Bank of China Limited (BACHY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
12.56-0.05 (-0.40%)
At close: 03:37PM EDT
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 202412.5912.6312.5312.5612.5619,700
May 21, 202413.0213.0212.2112.6112.61112,800
May 20, 202412.3312.4812.3312.4412.4428,300
May 17, 202412.8512.8512.2512.3312.3320,600
May 16, 202412.2412.3912.2412.3812.3851,800
May 15, 202411.7611.8211.7511.8011.8017,700
May 14, 202412.0012.0011.3711.6911.6953,500
May 13, 202412.1012.1011.5511.8511.8544,500
May 10, 202411.5611.9411.5611.8711.8745,400
May 09, 202411.5011.5511.3211.4911.4928,400
May 08, 202411.3311.4211.2811.4211.4216,800
May 07, 202411.3611.3611.2711.3211.3238,500
May 06, 202411.3211.3311.2511.2711.27117,900
May 03, 202411.1011.1511.0811.1511.1560,000
May 02, 202410.7811.2110.7811.1511.1526,500
May 01, 202411.1211.2211.1211.2011.2092,900
Apr 30, 202411.5611.5611.1311.1311.1337,600
Apr 29, 202411.2511.4911.2511.4411.44168,400
Apr 26, 202411.2911.2910.9010.9810.988,500
Apr 25, 202411.4411.4410.9311.0611.0683,200
Apr 24, 202410.9410.9810.9010.9310.9328,200
Apr 23, 202410.8310.9410.8310.9210.9235,500
Apr 22, 202410.7410.8310.6810.8210.82105,800
Apr 19, 202410.3610.6910.3610.6810.68157,300
Apr 18, 202410.2810.6510.2810.6410.6449,900
Apr 17, 202410.3910.3910.3310.3510.3554,700
Apr 16, 202410.2710.3210.2410.3110.3128,200
Apr 15, 202410.3310.3310.2610.2810.2817,500
Apr 12, 202410.2610.3010.2010.2610.2621,100
Apr 11, 202410.3910.5410.3410.4510.4515,500
Apr 10, 202410.5010.5010.2210.4510.4544,700
Apr 09, 202410.4410.4710.4210.4410.4423,800
Apr 08, 202410.3210.4310.3210.4210.4274,500
Apr 05, 202410.2510.3010.2510.3010.3012,800
Apr 04, 202410.6310.6310.2710.3210.3272,300
Apr 03, 202410.5010.5010.2310.2610.2625,200
Apr 02, 202410.4110.4710.2210.4710.4717,300
Apr 01, 202410.4410.4410.1410.3010.3021,300
Mar 28, 202410.1810.3510.1010.1010.1011,500
Mar 27, 202410.4510.4510.3110.3310.3325,100
Mar 26, 202410.2110.3610.2110.3010.3025,900
Mar 25, 202410.2710.3210.2310.2310.2328,900
Mar 22, 202410.3710.3810.3010.3710.3784,300
Mar 21, 202410.3510.4410.3510.4310.4326,600
Mar 20, 202410.2110.2610.2010.2310.2372,900
Mar 19, 20249.8010.159.8010.1210.12102,500
Mar 18, 202410.1510.1610.1210.1310.1322,800
Mar 15, 202410.2510.2510.1510.1510.15201,900
Mar 14, 202410.1810.2010.1310.1910.1914,300
Mar 13, 202410.2510.2510.1210.1410.1416,900
Mar 12, 202410.2610.2710.2110.2110.21217,000
Mar 11, 202410.2010.2010.0910.1710.17126,900
Mar 08, 20249.7510.099.7510.0510.05147,400
Mar 07, 20249.869.929.869.929.9225,700
Mar 06, 20249.819.889.819.829.8229,300
Mar 05, 20249.719.739.669.699.6928,800
Mar 04, 20249.809.809.709.719.7121,900
Mar 01, 20249.759.809.759.789.7846,700
Feb 29, 20249.749.789.729.749.7473,100
Feb 28, 20249.799.799.749.749.7426,800
Feb 27, 20249.899.959.899.959.9523,600
Feb 26, 20249.939.939.889.909.9036,700
Feb 23, 202410.0110.089.8110.0410.0494,000
Feb 22, 20249.709.999.709.999.9926,900
Feb 21, 20249.899.939.799.919.9174,900
Feb 20, 20249.649.779.649.739.7358,400
Feb 16, 20249.559.589.529.529.5226,100
Feb 15, 20249.499.559.499.549.5424,200
Feb 14, 20249.499.499.389.469.4640,200
Feb 13, 20249.449.449.339.389.3862,400
Feb 12, 20249.399.519.399.469.4626,800
Feb 09, 20249.329.389.309.359.3514,200
Feb 08, 20249.459.459.339.359.3546,100
Feb 07, 20249.619.619.519.619.6118,100
Feb 06, 20249.509.639.509.629.6296,300
Feb 05, 20249.129.309.129.309.3043,400
Feb 02, 20249.149.229.149.209.2027,700
Feb 01, 20249.199.329.169.319.3117,000
Jan 31, 20249.139.399.139.359.3542,800
Jan 30, 20249.379.399.339.389.38119,800
Jan 29, 20249.539.539.439.479.4731,300
Jan 26, 20249.509.529.499.509.5018,500
Jan 25, 20249.499.509.449.449.4425,100
Jan 24, 20249.429.469.409.449.44128,100
Jan 23, 20249.129.129.039.099.0931,000
Jan 22, 20249.009.028.968.998.9938,200
Jan 19, 20249.109.239.109.189.1831,100
Jan 18, 20249.159.189.119.179.1788,400
Jan 17, 20249.079.078.979.019.0186,400
Jan 16, 20249.379.379.069.209.2021,000
Jan 12, 20249.339.359.309.329.3258,200
Jan 11, 20249.309.319.289.319.3130,700
Jan 10, 20249.309.319.249.289.2829,400
Jan 09, 20249.439.439.049.309.3068,700
Jan 08, 20249.329.349.319.349.3425,400
Jan 05, 20249.849.849.429.439.4383,900
Jan 04, 20249.459.459.429.439.4314,700
Jan 03, 20249.369.429.369.429.4223,000
Jan 02, 20249.369.589.329.419.4134,500
Dec 29, 20239.479.519.459.469.4622,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...