Bank of China Limited (BACHY)
OTCMKTS
· Delayed Price · Currency is USD
13.88
-0.09 (-0.64%)
Feb 21, 2025, 3:00 PM EST
Bank of China Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | 12.43 | 12.45 | 12.41 | 12.43 | 12.43 | 0.65% | 21,971 |
| Jan 15, 2025 | 12.37 | 12.38 | 12.34 | 12.35 | 12.35 | 2.24% | 30,795 |
| Jan 14, 2025 | 12.61 | 12.61 | 12.04 | 12.08 | 12.08 | -1.79% | 36,022 |
| Jan 13, 2025 | 12.88 | 12.88 | 12.30 | 12.30 | 11.89 | -1.38% | 29,251 |
| Jan 10, 2025 | 12.50 | 12.50 | 12.36 | 12.47 | 12.06 | -0.82% | 28,754 |
| Jan 8, 2025 | 12.56 | 12.65 | 12.53 | 12.58 | 12.16 | 0.24% | 38,352 |
| Jan 7, 2025 | 12.52 | 12.64 | 12.52 | 12.55 | 12.13 | -0.55% | 34,930 |
| Jan 6, 2025 | 12.60 | 12.70 | 12.60 | 12.62 | 12.20 | 0.12% | 57,368 |
| Jan 3, 2025 | 12.53 | 12.74 | 12.53 | 12.60 | 12.18 | 1.04% | 28,945 |
| Jan 2, 2025 | 12.41 | 12.50 | 12.41 | 12.47 | 12.06 | -1.11% | 18,073 |
| Dec 31, 2024 | 12.64 | 12.75 | 12.50 | 12.61 | 12.19 | -0.24% | 20,546 |
| Dec 30, 2024 | 12.64 | 12.68 | 12.61 | 12.64 | 12.22 | - | 18,840 |
| Dec 27, 2024 | 12.66 | 12.69 | 12.61 | 12.64 | 12.22 | -1.48% | 12,790 |
| Dec 26, 2024 | 12.81 | 12.83 | 12.74 | 12.83 | 12.40 | 0.08% | 16,637 |
| Dec 24, 2024 | 12.60 | 12.85 | 12.60 | 12.82 | 12.40 | 2.48% | 16,888 |
| Dec 23, 2024 | 12.42 | 12.51 | 12.42 | 12.51 | 12.10 | 2.21% | 39,886 |
| Dec 20, 2024 | 12.13 | 12.26 | 11.88 | 12.24 | 11.83 | 0.82% | 53,001 |
| Dec 19, 2024 | 12.15 | 12.18 | 12.12 | 12.14 | 11.74 | 0.33% | 44,417 |
| Dec 18, 2024 | 12.29 | 12.29 | 12.09 | 12.10 | 11.70 | -1.43% | 57,684 |
| Dec 17, 2024 | 12.21 | 12.42 | 12.21 | 12.28 | 11.87 | 0.53% | 40,386 |
| Dec 16, 2024 | 12.16 | 12.32 | 12.16 | 12.21 | 11.81 | 0.25% | 27,425 |
| Dec 13, 2024 | 12.25 | 12.25 | 12.04 | 12.18 | 11.78 | -1.06% | 24,360 |
| Dec 12, 2024 | 12.02 | 12.37 | 12.02 | 12.31 | 11.90 | 0.82% | 46,455 |
| Dec 11, 2024 | 12.21 | 12.24 | 12.18 | 12.21 | 11.81 | -0.89% | 38,408 |
| Dec 10, 2024 | 11.98 | 12.39 | 11.98 | 12.32 | 11.91 | -1.12% | 32,774 |
| Dec 9, 2024 | 12.46 | 12.67 | 12.00 | 12.46 | 12.05 | 4.97% | 111,900 |
| Dec 6, 2024 | 11.88 | 11.90 | 11.87 | 11.87 | 11.48 | 0.55% | 27,022 |
| Dec 5, 2024 | 12.28 | 12.28 | 11.78 | 11.81 | 11.41 | -0.21% | 45,039 |
| Dec 4, 2024 | 11.73 | 11.85 | 11.73 | 11.83 | 11.44 | 0.08% | 136,928 |
| Dec 3, 2024 | 11.82 | 11.86 | 11.80 | 11.82 | 11.43 | 1.42% | 40,667 |
| Dec 2, 2024 | 11.56 | 11.68 | 11.56 | 11.66 | 11.27 | -0.13% | 36,626 |
| Nov 29, 2024 | 11.58 | 11.87 | 11.58 | 11.67 | 11.28 | 0.78% | 46,788 |
| Nov 27, 2024 | 11.20 | 11.70 | 11.20 | 11.58 | 11.20 | 0.26% | 31,625 |
| Nov 26, 2024 | 11.20 | 11.78 | 11.20 | 11.55 | 11.17 | -1.53% | 42,072 |
| Nov 25, 2024 | 11.79 | 11.87 | 11.56 | 11.73 | 11.34 | 1.65% | 42,924 |
| Nov 22, 2024 | 11.54 | 11.58 | 11.53 | 11.54 | 11.16 | -1.53% | 47,963 |
| Nov 21, 2024 | 11.40 | 11.74 | 11.40 | 11.72 | 11.33 | -0.52% | 31,605 |
| Nov 20, 2024 | 11.76 | 11.79 | 11.76 | 11.78 | 11.39 | -0.88% | 17,628 |
| Nov 19, 2024 | 12.04 | 12.04 | 11.85 | 11.89 | 11.49 | -1.45% | 30,864 |
| Nov 18, 2024 | 12.02 | 12.06 | 12.02 | 12.06 | 11.66 | 4.42% | 49,885 |
| Nov 15, 2024 | 11.20 | 11.60 | 11.20 | 11.55 | 11.17 | 0.43% | 26,368 |
| Nov 14, 2024 | 11.20 | 11.54 | 11.20 | 11.50 | 11.12 | -1.46% | 45,324 |
| Nov 13, 2024 | 11.80 | 11.80 | 11.50 | 11.67 | 11.28 | 0.86% | 33,727 |
| Nov 12, 2024 | 11.63 | 11.63 | 11.55 | 11.57 | 11.19 | -1.53% | 29,915 |
| Nov 11, 2024 | 11.37 | 11.75 | 11.37 | 11.75 | 11.36 | -1.09% | 27,984 |
| Nov 8, 2024 | 11.94 | 12.30 | 11.85 | 11.88 | 11.49 | -3.02% | 43,740 |
| Nov 7, 2024 | 12.15 | 12.29 | 11.80 | 12.25 | 11.84 | 3.76% | 32,758 |
| Nov 6, 2024 | 11.74 | 11.84 | 11.73 | 11.81 | 11.41 | -2.67% | 19,867 |
| Nov 5, 2024 | 12.07 | 12.13 | 12.07 | 12.13 | 11.73 | 1.42% | 33,906 |
| Nov 4, 2024 | 12.15 | 12.15 | 11.83 | 11.96 | 11.56 | -0.44% | 9,969 |
| Nov 1, 2024 | 12.00 | 12.07 | 11.99 | 12.01 | 11.61 | 1.46% | 20,514 |
| Oct 31, 2024 | 12.00 | 12.00 | 11.76 | 11.84 | 11.45 | -0.17% | 31,412 |
| Oct 30, 2024 | 12.15 | 12.15 | 11.57 | 11.86 | 11.47 | -1.33% | 25,499 |
| Oct 29, 2024 | 12.15 | 12.15 | 12.02 | 12.02 | 11.62 | 0.25% | 7,642 |
| Oct 28, 2024 | 11.66 | 12.25 | 11.66 | 11.99 | 11.59 | -0.66% | 65,679 |
| Oct 25, 2024 | 11.69 | 12.14 | 11.69 | 12.07 | 11.67 | -0.41% | 14,929 |
| Oct 24, 2024 | 12.60 | 12.60 | 12.05 | 12.12 | 11.72 | 0.92% | 32,369 |
| Oct 23, 2024 | 12.38 | 12.38 | 11.70 | 12.01 | 11.61 | -0.58% | 45,410 |
| Oct 22, 2024 | 12.06 | 12.33 | 12.01 | 12.08 | 11.68 | 0.75% | 38,809 |
| Oct 21, 2024 | 12.54 | 12.54 | 11.90 | 11.99 | 11.59 | -2.36% | 20,520 |
| Oct 18, 2024 | 12.18 | 12.32 | 12.01 | 12.28 | 11.87 | 2.28% | 11,976 |
| Oct 17, 2024 | 12.05 | 12.05 | 11.94 | 12.01 | 11.61 | -1.75% | 50,883 |
| Oct 16, 2024 | 11.78 | 12.30 | 11.78 | 12.22 | 11.82 | 2.52% | 22,997 |
| Oct 15, 2024 | 12.03 | 12.07 | 11.92 | 11.92 | 11.53 | -2.77% | 59,447 |
| Oct 14, 2024 | 12.36 | 12.38 | 12.24 | 12.26 | 11.85 | 2.17% | 68,102 |
| Oct 11, 2024 | 12.35 | 12.35 | 11.76 | 12.00 | 11.60 | -0.08% | 132,768 |
| Oct 10, 2024 | 11.60 | 12.05 | 11.60 | 12.01 | 11.61 | 1.87% | 14,479 |
| Oct 9, 2024 | 11.50 | 11.90 | 11.50 | 11.79 | 11.40 | -0.92% | 76,108 |
| Oct 8, 2024 | 12.10 | 12.10 | 11.52 | 11.90 | 11.51 | -6.23% | 187,377 |
| Oct 7, 2024 | 12.36 | 12.70 | 12.25 | 12.69 | 12.27 | 3.17% | 114,090 |
| Oct 4, 2024 | 12.33 | 12.33 | 12.23 | 12.30 | 11.89 | 1.49% | 39,858 |
| Oct 3, 2024 | 12.03 | 12.22 | 12.03 | 12.12 | 11.72 | -2.65% | 39,803 |
| Oct 2, 2024 | 12.37 | 12.49 | 12.17 | 12.45 | 12.04 | 5.33% | 149,941 |
| Oct 1, 2024 | 11.99 | 11.99 | 11.56 | 11.82 | 11.43 | 2.25% | 40,688 |
| Sep 30, 2024 | 11.85 | 12.00 | 11.53 | 11.56 | 11.18 | -3.02% | 68,877 |
| Sep 27, 2024 | 12.46 | 12.46 | 11.87 | 11.92 | 11.53 | -4.94% | 16,924 |