Bank of China Limited (BACHY)
OTCMKTS
· Delayed Price · Currency is USD
12.81
+0.30 (2.40%)
Dec 24, 2024, 4:00 PM EST
Bank of China Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2024 | 12.42 | 12.51 | 12.42 | 12.51 | 12.51 | 2.21% | 39,886 |
| Dec 20, 2024 | 12.13 | 12.26 | 11.88 | 12.24 | 12.24 | 0.82% | 53,001 |
| Dec 19, 2024 | 12.15 | 12.18 | 12.12 | 12.14 | 12.14 | 0.33% | 44,417 |
| Dec 18, 2024 | 12.29 | 12.29 | 12.09 | 12.10 | 12.10 | -1.43% | 57,684 |
| Dec 17, 2024 | 12.21 | 12.42 | 12.21 | 12.28 | 12.28 | 0.53% | 40,386 |
| Dec 16, 2024 | 12.16 | 12.32 | 12.16 | 12.21 | 12.21 | 0.25% | 27,425 |
| Dec 13, 2024 | 12.25 | 12.25 | 12.04 | 12.18 | 12.18 | -1.06% | 24,360 |
| Dec 12, 2024 | 12.02 | 12.37 | 12.02 | 12.31 | 12.31 | 0.82% | 46,455 |
| Dec 11, 2024 | 12.21 | 12.24 | 12.18 | 12.21 | 12.21 | -0.89% | 38,408 |
| Dec 10, 2024 | 11.98 | 12.39 | 11.98 | 12.32 | 12.32 | -1.12% | 32,774 |
| Dec 9, 2024 | 12.46 | 12.67 | 12.00 | 12.46 | 12.46 | 4.97% | 111,900 |
| Dec 6, 2024 | 11.88 | 11.90 | 11.87 | 11.87 | 11.87 | 0.55% | 27,022 |
| Dec 5, 2024 | 12.28 | 12.28 | 11.78 | 11.81 | 11.81 | -0.21% | 45,039 |
| Dec 4, 2024 | 11.73 | 11.85 | 11.73 | 11.83 | 11.83 | 0.08% | 136,928 |
| Dec 3, 2024 | 11.82 | 11.86 | 11.80 | 11.82 | 11.82 | 1.42% | 40,667 |
| Dec 2, 2024 | 11.56 | 11.68 | 11.56 | 11.66 | 11.66 | -0.13% | 36,626 |
| Nov 29, 2024 | 11.58 | 11.87 | 11.58 | 11.67 | 11.67 | 0.78% | 46,788 |
| Nov 27, 2024 | 11.20 | 11.70 | 11.20 | 11.58 | 11.58 | 0.26% | 31,625 |
| Nov 26, 2024 | 11.20 | 11.78 | 11.20 | 11.55 | 11.55 | -1.53% | 42,072 |
| Nov 25, 2024 | 11.79 | 11.87 | 11.56 | 11.73 | 11.73 | 1.65% | 42,924 |
| Nov 22, 2024 | 11.54 | 11.58 | 11.53 | 11.54 | 11.54 | -1.53% | 47,963 |
| Nov 21, 2024 | 11.40 | 11.74 | 11.40 | 11.72 | 11.72 | -0.52% | 31,605 |
| Nov 20, 2024 | 11.76 | 11.79 | 11.76 | 11.78 | 11.78 | -0.88% | 17,628 |
| Nov 19, 2024 | 12.04 | 12.04 | 11.85 | 11.89 | 11.89 | -1.45% | 30,864 |
| Nov 18, 2024 | 12.02 | 12.06 | 12.02 | 12.06 | 12.06 | 4.42% | 49,885 |
| Nov 15, 2024 | 11.20 | 11.60 | 11.20 | 11.55 | 11.55 | 0.43% | 26,368 |
| Nov 14, 2024 | 11.20 | 11.54 | 11.20 | 11.50 | 11.50 | -1.46% | 45,324 |
| Nov 13, 2024 | 11.80 | 11.80 | 11.50 | 11.67 | 11.67 | 0.86% | 33,727 |
| Nov 12, 2024 | 11.63 | 11.63 | 11.55 | 11.57 | 11.57 | -1.53% | 29,915 |
| Nov 11, 2024 | 11.37 | 11.75 | 11.37 | 11.75 | 11.75 | -1.09% | 27,984 |
| Nov 8, 2024 | 11.94 | 12.30 | 11.85 | 11.88 | 11.88 | -3.02% | 43,740 |
| Nov 7, 2024 | 12.15 | 12.29 | 11.80 | 12.25 | 12.25 | 3.76% | 32,758 |
| Nov 6, 2024 | 11.74 | 11.84 | 11.73 | 11.81 | 11.81 | -2.67% | 19,867 |
| Nov 5, 2024 | 12.07 | 12.13 | 12.07 | 12.13 | 12.13 | 1.42% | 33,906 |
| Nov 4, 2024 | 12.15 | 12.15 | 11.83 | 11.96 | 11.96 | -0.44% | 9,969 |
| Nov 1, 2024 | 12.00 | 12.07 | 11.99 | 12.01 | 12.01 | 1.46% | 20,514 |
| Oct 31, 2024 | 12.00 | 12.00 | 11.76 | 11.84 | 11.84 | -0.17% | 31,412 |
| Oct 30, 2024 | 12.15 | 12.15 | 11.57 | 11.86 | 11.86 | -1.33% | 25,499 |
| Oct 29, 2024 | 12.15 | 12.15 | 12.02 | 12.02 | 12.02 | 0.25% | 7,642 |
| Oct 28, 2024 | 11.66 | 12.25 | 11.66 | 11.99 | 11.99 | -0.66% | 65,679 |
| Oct 25, 2024 | 11.69 | 12.14 | 11.69 | 12.07 | 12.07 | -0.41% | 14,929 |
| Oct 24, 2024 | 12.60 | 12.60 | 12.05 | 12.12 | 12.12 | 0.92% | 32,369 |
| Oct 23, 2024 | 12.38 | 12.38 | 11.70 | 12.01 | 12.01 | -0.58% | 45,410 |
| Oct 22, 2024 | 12.06 | 12.33 | 12.01 | 12.08 | 12.08 | 0.75% | 38,809 |
| Oct 21, 2024 | 12.54 | 12.54 | 11.90 | 11.99 | 11.99 | -2.36% | 20,520 |
| Oct 18, 2024 | 12.18 | 12.32 | 12.01 | 12.28 | 12.28 | 2.28% | 11,976 |
| Oct 17, 2024 | 12.05 | 12.05 | 11.94 | 12.01 | 12.01 | -1.75% | 50,883 |
| Oct 16, 2024 | 11.78 | 12.30 | 11.78 | 12.22 | 12.22 | 2.52% | 22,997 |
| Oct 15, 2024 | 12.03 | 12.07 | 11.92 | 11.92 | 11.92 | -2.77% | 59,447 |
| Oct 14, 2024 | 12.36 | 12.38 | 12.24 | 12.26 | 12.26 | 2.17% | 68,102 |
| Oct 11, 2024 | 12.35 | 12.35 | 11.76 | 12.00 | 12.00 | -0.08% | 132,768 |
| Oct 10, 2024 | 11.60 | 12.05 | 11.60 | 12.01 | 12.01 | 1.87% | 14,479 |
| Oct 9, 2024 | 11.50 | 11.90 | 11.50 | 11.79 | 11.79 | -0.92% | 76,108 |
| Oct 8, 2024 | 12.10 | 12.10 | 11.52 | 11.90 | 11.90 | -6.23% | 187,377 |
| Oct 7, 2024 | 12.36 | 12.70 | 12.25 | 12.69 | 12.69 | 3.17% | 114,090 |
| Oct 4, 2024 | 12.33 | 12.33 | 12.23 | 12.30 | 12.30 | 1.49% | 39,858 |
| Oct 3, 2024 | 12.03 | 12.22 | 12.03 | 12.12 | 12.12 | -2.65% | 39,803 |
| Oct 2, 2024 | 12.37 | 12.49 | 12.17 | 12.45 | 12.45 | 5.33% | 149,941 |
| Oct 1, 2024 | 11.99 | 11.99 | 11.56 | 11.82 | 11.82 | 2.25% | 40,688 |
| Sep 30, 2024 | 11.85 | 12.00 | 11.53 | 11.56 | 11.56 | -3.02% | 68,877 |
| Sep 27, 2024 | 12.46 | 12.46 | 11.87 | 11.92 | 11.92 | -4.94% | 16,924 |
| Sep 26, 2024 | 12.49 | 12.55 | 12.15 | 12.54 | 12.54 | 3.81% | 65,728 |
| Sep 25, 2024 | 12.01 | 12.29 | 12.01 | 12.08 | 12.08 | -0.82% | 27,394 |
| Sep 24, 2024 | 11.60 | 12.24 | 11.60 | 12.18 | 12.18 | 6.75% | 117,892 |
| Sep 23, 2024 | 11.35 | 11.45 | 11.35 | 11.41 | 11.41 | 2.55% | 18,460 |
| Sep 20, 2024 | 11.18 | 11.18 | 11.11 | 11.13 | 11.13 | 0.60% | 14,088 |
| Sep 19, 2024 | 10.95 | 11.06 | 10.91 | 11.06 | 11.06 | 0.27% | 21,252 |
| Sep 18, 2024 | 10.95 | 11.07 | 10.78 | 11.03 | 11.03 | -0.09% | 11,935 |
| Sep 17, 2024 | 11.02 | 11.08 | 11.00 | 11.04 | 11.04 | 1.68% | 24,238 |
| Sep 16, 2024 | 10.91 | 10.91 | 10.85 | 10.86 | 10.86 | 0.54% | 21,620 |
| Sep 13, 2024 | 10.67 | 10.87 | 10.67 | 10.80 | 10.80 | 1.32% | 15,025 |
| Sep 12, 2024 | 11.06 | 11.06 | 10.62 | 10.66 | 10.66 | 1.13% | 30,175 |
| Sep 11, 2024 | 10.50 | 10.54 | 10.45 | 10.54 | 10.54 | -1.50% | 23,185 |
| Sep 10, 2024 | 10.68 | 10.70 | 10.65 | 10.70 | 10.70 | 0.14% | 14,492 |
| Sep 9, 2024 | 10.70 | 10.70 | 10.66 | 10.69 | 10.69 | -0.50% | 23,046 |
| Sep 6, 2024 | 10.42 | 10.81 | 10.42 | 10.74 | 10.74 | -0.38% | 10,089 |
| Sep 5, 2024 | 10.58 | 11.00 | 10.58 | 10.78 | 10.78 | -2.36% | 11,258 |
| Sep 4, 2024 | 11.07 | 11.43 | 10.77 | 11.04 | 11.04 | 1.28% | 15,542 |
| Sep 3, 2024 | 11.10 | 11.10 | 10.86 | 10.90 | 10.90 | -2.85% | 61,428 |
| Aug 30, 2024 | 11.77 | 11.77 | 11.22 | 11.22 | 11.22 | -4.07% | 32,798 |
| Aug 29, 2024 | 11.51 | 11.70 | 11.26 | 11.70 | 11.70 | 2.24% | 12,478 |
| Aug 28, 2024 | 11.45 | 11.47 | 11.20 | 11.44 | 11.44 | -1.47% | 12,082 |
| Aug 27, 2024 | 11.50 | 11.63 | 11.50 | 11.61 | 11.61 | 2.21% | 35,606 |
| Aug 26, 2024 | 11.77 | 11.77 | 11.31 | 11.36 | 11.36 | -0.66% | 24,820 |
| Aug 23, 2024 | 11.34 | 11.44 | 11.34 | 11.44 | 11.44 | 0.92% | 28,528 |
| Aug 22, 2024 | 11.35 | 11.40 | 11.33 | 11.33 | 11.33 | 0.01% | 150,998 |
| Aug 21, 2024 | 11.80 | 11.80 | 11.27 | 11.33 | 11.33 | 0.09% | 35,973 |
| Aug 20, 2024 | 11.39 | 11.40 | 11.20 | 11.32 | 11.32 | -0.31% | 8,462 |
| Aug 19, 2024 | 10.95 | 11.41 | 10.95 | 11.36 | 11.36 | 1.29% | 13,138 |
| Aug 16, 2024 | 11.14 | 11.23 | 11.10 | 11.21 | 11.21 | 1.63% | 29,690 |
| Aug 15, 2024 | 11.03 | 11.07 | 11.02 | 11.03 | 11.03 | 2.04% | 17,681 |
| Aug 14, 2024 | 10.60 | 10.85 | 10.57 | 10.81 | 10.81 | -0.73% | 28,997 |
| Aug 13, 2024 | 10.74 | 10.93 | 10.74 | 10.89 | 10.89 | 0.28% | 29,179 |
| Aug 12, 2024 | 11.15 | 11.15 | 10.86 | 10.86 | 10.86 | 1.31% | 28,464 |
| Aug 9, 2024 | 10.69 | 10.72 | 10.65 | 10.72 | 10.72 | -0.37% | 26,347 |
| Aug 8, 2024 | 10.70 | 10.76 | 10.70 | 10.76 | 10.76 | 1.61% | 30,592 |
| Aug 7, 2024 | 10.33 | 10.61 | 10.33 | 10.59 | 10.59 | 0.52% | 20,075 |
| Aug 6, 2024 | 11.00 | 11.00 | 10.50 | 10.54 | 10.54 | -0.76% | 31,042 |
| Aug 5, 2024 | 10.79 | 10.79 | 10.52 | 10.62 | 10.62 | -2.61% | 39,044 |
| Aug 2, 2024 | 11.41 | 11.41 | 10.86 | 10.90 | 10.90 | 0.55% | 39,199 |