Bank of China Limited (BACHF)
OTCMKTS
· Delayed Price · Currency is USD
0.470
-0.020 (-4.08%)
Dec 20, 2024, 4:00 PM EST
Bank of China Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -3.09% | 950 |
Dec 19, 2024 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
Dec 18, 2024 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | 0.50% | 1,100 |
Dec 17, 2024 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -1.51% | 16,100 |
Dec 16, 2024 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
Dec 13, 2024 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 1 |
Dec 12, 2024 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
Dec 11, 2024 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 52 |
Dec 10, 2024 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 1 |
Dec 9, 2024 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 2.73% | 57,507 |
Dec 6, 2024 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
Dec 5, 2024 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -7.49% | 7,000 |
Dec 4, 2024 | 0.45 | 0.52 | 0.45 | 0.52 | 0.52 | 3.12% | 3,360 |
Dec 3, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
Dec 2, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 1 |
Nov 29, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
Nov 27, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 4.93% | 1,000 |
Nov 26, 2024 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 5.89% | 775 |
Nov 25, 2024 | 0.45 | 0.47 | 0.45 | 0.45 | 0.45 | -6.25% | 118,465 |
Nov 22, 2024 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 227,000 |
Nov 21, 2024 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 30 |
Nov 20, 2024 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 80,000 |
Nov 19, 2024 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.18% | 600 |
Nov 18, 2024 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.01% | 9,823 |
Nov 15, 2024 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 20 |
Nov 14, 2024 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 5.43% | 12,600 |
Nov 13, 2024 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -10.71% | 10,000 |
Nov 12, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 20 |
Nov 11, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
Nov 8, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 3.80% | 5,000 |
Nov 7, 2024 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 7.90% | 18,777 |
Nov 6, 2024 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 1,140,000 |
Nov 5, 2024 | 0.50 | 0.50 | 0.45 | 0.45 | 0.45 | -5.26% | 1,169,458 |
Nov 4, 2024 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.04% | 1,145,650 |
Nov 1, 2024 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 19 |
Oct 31, 2024 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
Oct 30, 2024 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
Oct 29, 2024 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
Oct 28, 2024 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
Oct 25, 2024 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 17,000 |
Oct 24, 2024 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
Oct 23, 2024 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 60 |
Oct 22, 2024 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
Oct 21, 2024 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
Oct 18, 2024 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
Oct 17, 2024 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 21 |
Oct 16, 2024 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 94,002 |
Oct 15, 2024 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.52% | 16,001 |
Oct 14, 2024 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.53% | 1,850 |
Oct 11, 2024 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 2.08% | 3,001 |
Oct 10, 2024 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
Oct 9, 2024 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 2.13% | 813,000 |
Oct 8, 2024 | 0.52 | 0.52 | 0.47 | 0.47 | 0.47 | -9.62% | 43,100 |
Oct 7, 2024 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 8.33% | 229,620 |
Oct 4, 2024 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
Oct 3, 2024 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -4.00% | 10,003 |
Oct 2, 2024 | 0.53 | 0.53 | 0.50 | 0.50 | 0.50 | - | 37,500 |
Oct 1, 2024 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | -1.83% | 33,255 |
Sep 30, 2024 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | 8.36% | 8,802 |
Sep 27, 2024 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -3.34% | 300 |
Sep 26, 2024 | 0.47 | 0.50 | 0.47 | 0.49 | 0.49 | 4.68% | 20,300 |
Sep 25, 2024 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 19,116 |
Sep 24, 2024 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 10.60% | 1,710 |
Sep 23, 2024 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -4.55% | 5,880 |
Sep 20, 2024 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 114,000 |
Sep 19, 2024 | 0.41 | 0.44 | 0.41 | 0.44 | 0.44 | 2.33% | 8,380 |
Sep 18, 2024 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.87% | 5,000 |
Sep 17, 2024 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
Sep 16, 2024 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
Sep 13, 2024 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 89,400 |
Sep 12, 2024 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
Sep 11, 2024 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 2,500 |
Sep 10, 2024 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.37% | 78,000 |
Sep 9, 2024 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -3.10% | 11,000 |
Sep 6, 2024 | 0.47 | 0.47 | 0.44 | 0.44 | 0.44 | -4.89% | 5,000 |
Sep 5, 2024 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -3.27% | 2,400 |
Sep 4, 2024 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.38% | 29 |
Sep 3, 2024 | 0.48 | 0.48 | 0.41 | 0.48 | 0.48 | -4.03% | 3,600 |
Aug 30, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
Aug 29, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
Aug 28, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
Aug 27, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
Aug 26, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
Aug 23, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 3.57% | 340 |
Aug 22, 2024 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
Aug 21, 2024 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
Aug 20, 2024 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
Aug 19, 2024 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
Aug 16, 2024 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
Aug 15, 2024 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 13.74% | 908,739 |
Aug 14, 2024 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 131,168 |
Aug 13, 2024 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
Aug 12, 2024 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
Aug 9, 2024 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
Aug 8, 2024 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
Aug 7, 2024 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
Aug 6, 2024 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
Aug 5, 2024 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 4.88% | 89,500 |
Aug 2, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
Aug 1, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -10.11% | 5,500 |