Bank of China Limited (BACHY)
OTCMKTS · Delayed Price · Currency is USD
13.88
-0.01 (-0.07%)
Sep 8, 2025, 3:58 PM EDT
Bank of China Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 13.50 | 13.90 | 13.50 | 13.90 | - | -0.07% | 8,213 |
| Sep 5, 2025 | 14.13 | 14.13 | 13.86 | 13.91 | 13.91 | 0.36% | 47,613 |
| Sep 4, 2025 | 14.04 | 14.04 | 13.77 | 13.86 | 13.86 | 0.14% | 92,860 |
| Sep 3, 2025 | 14.18 | 14.18 | 13.74 | 13.84 | 13.84 | -0.43% | 105,600 |
| Sep 2, 2025 | 13.67 | 13.90 | 13.39 | 13.90 | 13.90 | 1.57% | 78,112 |
| Aug 29, 2025 | 13.51 | 14.18 | 13.35 | 13.69 | 13.69 | -1.05% | 197,530 |
| Aug 28, 2025 | 13.84 | 13.87 | 13.81 | 13.83 | 13.83 | 0.88% | 36,549 |
| Aug 27, 2025 | 13.83 | 13.83 | 13.70 | 13.71 | 13.71 | -1.37% | 55,991 |
| Aug 26, 2025 | 13.96 | 14.35 | 13.86 | 13.90 | 13.90 | -0.93% | 145,983 |
| Aug 25, 2025 | 14.25 | 14.25 | 14.03 | 14.03 | 14.03 | -1.61% | 62,879 |
| Aug 22, 2025 | 14.32 | 14.32 | 14.15 | 14.26 | 14.26 | 1.06% | 70,293 |
| Aug 21, 2025 | 14.11 | 14.14 | 14.07 | 14.11 | 14.11 | -0.28% | 55,932 |
| Aug 20, 2025 | 13.84 | 14.15 | 13.84 | 14.15 | 14.15 | 1.43% | 33,821 |
| Aug 19, 2025 | 14.03 | 14.03 | 13.95 | 13.95 | 13.95 | -0.21% | 44,309 |
| Aug 18, 2025 | 14.36 | 14.36 | 13.94 | 13.98 | 13.98 | -1.19% | 94,279 |
| Aug 15, 2025 | 14.35 | 14.52 | 14.11 | 14.15 | 14.15 | -1.41% | 46,169 |
| Aug 14, 2025 | 14.56 | 14.64 | 14.31 | 14.35 | 14.35 | -2.18% | 50,146 |
| Aug 13, 2025 | 14.57 | 14.70 | 14.57 | 14.67 | 14.67 | 1.24% | 32,611 |
| Aug 12, 2025 | 14.44 | 14.54 | 14.44 | 14.49 | 14.49 | 0.49% | 37,896 |
| Aug 11, 2025 | 14.32 | 14.43 | 14.32 | 14.42 | 14.42 | -0.59% | 22,902 |
| Aug 8, 2025 | 14.42 | 14.57 | 14.36 | 14.51 | 14.51 | -0.17% | 40,414 |
| Aug 7, 2025 | 14.56 | 14.58 | 14.46 | 14.53 | 14.53 | 0.95% | 43,698 |
| Aug 6, 2025 | 14.61 | 14.61 | 14.32 | 14.39 | 14.39 | -1.49% | 59,178 |
| Aug 5, 2025 | 14.61 | 14.66 | 14.57 | 14.61 | 14.61 | 1.46% | 37,095 |
| Aug 4, 2025 | 14.30 | 14.49 | 13.90 | 14.40 | 14.40 | 0.70% | 61,520 |
| Aug 1, 2025 | 14.59 | 14.59 | 14.21 | 14.30 | 14.30 | -0.07% | 43,831 |
| Jul 31, 2025 | 14.77 | 14.78 | 14.29 | 14.31 | 14.31 | -1.24% | 46,267 |
| Jul 30, 2025 | 14.57 | 14.57 | 14.47 | 14.49 | 14.49 | -0.96% | 24,235 |
| Jul 29, 2025 | 14.89 | 14.89 | 14.61 | 14.63 | 14.63 | -0.88% | 34,617 |
| Jul 28, 2025 | 14.78 | 14.78 | 14.72 | 14.76 | 14.76 | -0.67% | 25,892 |
| Jul 25, 2025 | 14.82 | 14.86 | 14.80 | 14.86 | 14.86 | -1.00% | 25,512 |
| Jul 24, 2025 | 15.14 | 15.15 | 14.79 | 15.01 | 15.01 | -0.20% | 24,540 |
| Jul 23, 2025 | 14.90 | 15.07 | 14.90 | 15.04 | 15.04 | 1.08% | 22,944 |
| Jul 22, 2025 | 14.83 | 14.92 | 14.81 | 14.88 | 14.88 | 0.47% | 24,744 |
| Jul 21, 2025 | 14.78 | 14.87 | 14.75 | 14.81 | 14.81 | -0.94% | 19,504 |
| Jul 18, 2025 | 14.78 | 14.99 | 14.57 | 14.95 | 14.95 | 1.29% | 69,478 |
| Jul 17, 2025 | 14.69 | 14.80 | 14.69 | 14.76 | 14.76 | -1.07% | 37,780 |
| Jul 16, 2025 | 14.99 | 14.99 | 14.84 | 14.92 | 14.92 | 0.34% | 37,332 |
| Jul 15, 2025 | 14.96 | 14.96 | 14.71 | 14.87 | 14.87 | -0.54% | 42,020 |
| Jul 14, 2025 | 14.98 | 15.03 | 14.94 | 14.95 | 14.95 | 0.34% | 35,537 |
| Jul 11, 2025 | 14.70 | 14.93 | 14.70 | 14.90 | 14.90 | -0.57% | 37,223 |
| Jul 10, 2025 | 14.76 | 15.03 | 14.49 | 14.99 | 14.99 | 1.73% | 56,203 |
| Jul 9, 2025 | 14.91 | 14.91 | 14.71 | 14.73 | 14.73 | -0.74% | 27,838 |
| Jul 8, 2025 | 14.66 | 14.86 | 14.61 | 14.84 | 14.84 | 1.85% | 51,338 |
| Jul 7, 2025 | 14.49 | 14.90 | 14.49 | 14.57 | 14.57 | -0.41% | 53,237 |
| Jul 3, 2025 | 14.91 | 14.91 | 14.59 | 14.63 | 14.63 | -0.44% | 34,716 |
| Jul 2, 2025 | 14.70 | 14.78 | 14.35 | 14.70 | 14.70 | 0.72% | 45,207 |
| Jul 1, 2025 | 14.30 | 14.61 | 14.27 | 14.59 | 14.59 | 0.83% | 86,420 |
| Jun 30, 2025 | 14.50 | 14.90 | 14.25 | 14.47 | 14.47 | -2.35% | 35,304 |
| Jun 27, 2025 | 14.70 | 15.00 | 14.70 | 14.82 | 14.82 | -1.41% | 25,152 |