Bank of China Limited (BACHY)
OTCMKTS
· Delayed Price · Currency is USD
15.20
+0.53 (3.61%)
Mar 31, 2025, 3:38 PM EST
Bank of China Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 15.18 | 15.50 | 14.94 | 15.22 | 15.22 | 3.75% | 48,397 |
| Mar 28, 2025 | 14.84 | 14.84 | 14.60 | 14.67 | 14.67 | -0.68% | 13,978 |
| Mar 27, 2025 | 15.35 | 15.35 | 14.77 | 14.77 | 14.77 | 0.27% | 29,028 |
| Mar 26, 2025 | 15.43 | 15.43 | 14.62 | 14.73 | 14.73 | -0.85% | 15,364 |
| Mar 25, 2025 | 15.43 | 15.43 | 14.68 | 14.86 | 14.86 | 0.38% | 25,320 |
| Mar 24, 2025 | 15.04 | 15.04 | 14.80 | 14.80 | 14.80 | -0.80% | 28,133 |
| Mar 21, 2025 | 14.84 | 14.92 | 14.70 | 14.92 | 14.92 | -0.68% | 41,349 |
| Mar 20, 2025 | 15.00 | 15.07 | 14.60 | 15.02 | 15.02 | -0.98% | 57,572 |
| Mar 19, 2025 | 15.00 | 15.23 | 15.00 | 15.17 | 15.17 | 0.86% | 56,318 |
| Mar 18, 2025 | 15.20 | 15.20 | 15.00 | 15.04 | 15.04 | 0.27% | 40,966 |
| Mar 17, 2025 | 14.90 | 15.00 | 14.85 | 15.00 | 15.00 | 1.25% | 50,297 |
| Mar 14, 2025 | 14.95 | 14.95 | 14.44 | 14.82 | 14.82 | 1.40% | 32,414 |
| Mar 13, 2025 | 14.48 | 14.61 | 14.42 | 14.61 | 14.61 | 1.11% | 38,401 |
| Mar 12, 2025 | 14.38 | 14.46 | 14.38 | 14.45 | 14.45 | -0.41% | 47,998 |
| Mar 11, 2025 | 14.68 | 15.00 | 14.44 | 14.51 | 14.51 | 0.62% | 21,781 |
| Mar 10, 2025 | 14.55 | 15.12 | 14.37 | 14.42 | 14.42 | -1.44% | 61,503 |
| Mar 7, 2025 | 14.75 | 14.87 | 14.55 | 14.63 | 14.63 | 0.27% | 59,164 |
| Mar 6, 2025 | 14.65 | 14.66 | 14.56 | 14.59 | 14.59 | 0.21% | 16,232 |
| Mar 5, 2025 | 15.14 | 15.14 | 14.46 | 14.56 | 14.56 | 2.97% | 48,713 |
| Mar 4, 2025 | 13.60 | 14.42 | 13.60 | 14.14 | 14.14 | 0.28% | 41,759 |
| Mar 3, 2025 | 14.24 | 14.30 | 13.86 | 14.10 | 14.10 | -0.42% | 62,362 |
| Feb 28, 2025 | 13.97 | 14.29 | 13.81 | 14.16 | 14.16 | 0.50% | 30,035 |
| Feb 27, 2025 | 14.22 | 14.24 | 14.09 | 14.09 | 14.09 | -0.91% | 36,680 |
| Feb 26, 2025 | 14.60 | 14.60 | 14.10 | 14.22 | 14.22 | 1.21% | 24,033 |
| Feb 25, 2025 | 14.54 | 14.54 | 13.81 | 14.05 | 14.05 | 1.66% | 14,217 |
| Feb 24, 2025 | 13.49 | 14.00 | 13.47 | 13.82 | 13.82 | -0.43% | 23,154 |
| Feb 21, 2025 | 14.54 | 14.54 | 13.87 | 13.88 | 13.88 | -0.52% | 28,177 |
| Feb 20, 2025 | 13.90 | 13.99 | 13.83 | 13.95 | 13.95 | 1.10% | 17,596 |
| Feb 19, 2025 | 13.90 | 13.90 | 13.76 | 13.80 | 13.80 | 0.09% | 11,420 |
| Feb 18, 2025 | 13.54 | 13.84 | 13.54 | 13.79 | 13.79 | 1.31% | 34,381 |
| Feb 14, 2025 | 13.70 | 13.70 | 13.55 | 13.61 | 13.61 | 0.48% | 11,989 |
| Feb 13, 2025 | 13.39 | 13.58 | 13.35 | 13.55 | 13.55 | -0.36% | 16,790 |
| Feb 12, 2025 | 13.37 | 13.61 | 13.36 | 13.59 | 13.59 | 2.60% | 17,306 |
| Feb 11, 2025 | 13.29 | 13.34 | 13.15 | 13.25 | 13.25 | 0.76% | 17,949 |
| Feb 10, 2025 | 13.05 | 13.19 | 13.03 | 13.15 | 13.15 | 1.08% | 29,322 |
| Feb 7, 2025 | 12.81 | 13.05 | 12.81 | 13.01 | 13.01 | -0.61% | 10,349 |
| Feb 6, 2025 | 13.11 | 13.13 | 13.08 | 13.09 | 13.09 | -0.08% | 22,838 |
| Feb 5, 2025 | 13.26 | 13.58 | 13.01 | 13.10 | 13.10 | -0.15% | 17,155 |
| Feb 4, 2025 | 13.59 | 13.59 | 13.09 | 13.12 | 13.12 | 1.34% | 37,776 |
| Feb 3, 2025 | 13.00 | 13.36 | 12.85 | 12.95 | 12.95 | -0.11% | 13,834 |
| Jan 31, 2025 | 13.10 | 13.25 | 12.93 | 12.96 | 12.96 | -1.26% | 22,949 |
| Jan 30, 2025 | 13.15 | 13.22 | 13.00 | 13.13 | 13.13 | 1.12% | 44,102 |
| Jan 29, 2025 | 13.33 | 13.33 | 12.85 | 12.98 | 12.98 | 0.62% | 86,335 |
| Jan 28, 2025 | 13.20 | 13.20 | 12.80 | 12.90 | 12.90 | -0.39% | 30,936 |
| Jan 27, 2025 | 12.84 | 12.97 | 12.84 | 12.95 | 12.95 | 1.57% | 25,021 |
| Jan 24, 2025 | 12.77 | 12.88 | 12.66 | 12.75 | 12.75 | 0.47% | 26,010 |
| Jan 23, 2025 | 12.55 | 12.69 | 12.44 | 12.69 | 12.69 | 1.36% | 24,118 |
| Jan 22, 2025 | 12.64 | 12.69 | 12.47 | 12.52 | 12.52 | -0.04% | 26,589 |
| Jan 21, 2025 | 12.48 | 12.55 | 12.47 | 12.53 | 12.53 | -0.36% | 16,624 |
| Jan 17, 2025 | 12.54 | 12.57 | 12.38 | 12.57 | 12.57 | 1.13% | 11,993 |