Bank of China Limited (BACHY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:46PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 11.29 | 11.29 | 10.90 | 10.98 | 10.98 | 8,500 |
| 25 Apr 2024 | 11.44 | 11.44 | 10.93 | 11.06 | 11.06 | 83,200 |
| 24 Apr 2024 | 10.94 | 10.98 | 10.90 | 10.93 | 10.93 | 28,200 |
| 23 Apr 2024 | 10.83 | 10.94 | 10.83 | 10.92 | 10.92 | 35,500 |
| 22 Apr 2024 | 10.74 | 10.83 | 10.68 | 10.82 | 10.82 | 105,800 |
| 19 Apr 2024 | 10.36 | 10.69 | 10.36 | 10.68 | 10.68 | 157,300 |
| 18 Apr 2024 | 10.28 | 10.65 | 10.28 | 10.64 | 10.64 | 49,900 |
| 17 Apr 2024 | 10.39 | 10.39 | 10.33 | 10.35 | 10.35 | 54,700 |
| 16 Apr 2024 | 10.27 | 10.32 | 10.24 | 10.31 | 10.31 | 28,200 |
| 15 Apr 2024 | 10.33 | 10.33 | 10.26 | 10.28 | 10.28 | 17,500 |
| 12 Apr 2024 | 10.26 | 10.30 | 10.20 | 10.26 | 10.26 | 21,100 |
| 11 Apr 2024 | 10.39 | 10.54 | 10.34 | 10.45 | 10.45 | 15,500 |
| 10 Apr 2024 | 10.50 | 10.50 | 10.22 | 10.45 | 10.45 | 44,700 |
| 09 Apr 2024 | 10.44 | 10.47 | 10.42 | 10.44 | 10.44 | 23,800 |
| 08 Apr 2024 | 10.32 | 10.43 | 10.32 | 10.42 | 10.42 | 74,500 |
| 05 Apr 2024 | 10.25 | 10.30 | 10.25 | 10.30 | 10.30 | 12,800 |
| 04 Apr 2024 | 10.63 | 10.63 | 10.27 | 10.32 | 10.32 | 72,300 |
| 03 Apr 2024 | 10.50 | 10.50 | 10.23 | 10.26 | 10.26 | 25,200 |
| 02 Apr 2024 | 10.41 | 10.47 | 10.22 | 10.47 | 10.47 | 17,300 |
| 01 Apr 2024 | 10.44 | 10.44 | 10.14 | 10.30 | 10.30 | 21,300 |
| 28 Mar 2024 | 10.18 | 10.35 | 10.10 | 10.10 | 10.10 | 11,500 |
| 27 Mar 2024 | 10.45 | 10.45 | 10.31 | 10.33 | 10.33 | 25,100 |
| 26 Mar 2024 | 10.21 | 10.36 | 10.21 | 10.30 | 10.30 | 25,900 |
| 25 Mar 2024 | 10.27 | 10.32 | 10.23 | 10.23 | 10.23 | 28,900 |
| 22 Mar 2024 | 10.37 | 10.38 | 10.30 | 10.37 | 10.37 | 84,300 |
| 21 Mar 2024 | 10.35 | 10.44 | 10.35 | 10.43 | 10.43 | 26,600 |
| 20 Mar 2024 | 10.21 | 10.26 | 10.20 | 10.23 | 10.23 | 72,900 |
| 19 Mar 2024 | 9.80 | 10.15 | 9.80 | 10.12 | 10.12 | 102,500 |
| 18 Mar 2024 | 10.15 | 10.16 | 10.12 | 10.13 | 10.13 | 22,800 |
| 15 Mar 2024 | 10.25 | 10.25 | 10.15 | 10.15 | 10.15 | 201,900 |
| 14 Mar 2024 | 10.18 | 10.20 | 10.13 | 10.19 | 10.19 | 14,300 |
| 13 Mar 2024 | 10.25 | 10.25 | 10.12 | 10.14 | 10.14 | 16,900 |
| 12 Mar 2024 | 10.26 | 10.27 | 10.21 | 10.21 | 10.21 | 217,000 |
| 11 Mar 2024 | 10.20 | 10.20 | 10.09 | 10.17 | 10.17 | 126,900 |
| 08 Mar 2024 | 9.75 | 10.09 | 9.75 | 10.05 | 10.05 | 147,400 |
| 07 Mar 2024 | 9.86 | 9.92 | 9.86 | 9.92 | 9.92 | 25,700 |
| 06 Mar 2024 | 9.81 | 9.88 | 9.81 | 9.82 | 9.82 | 29,300 |
| 05 Mar 2024 | 9.71 | 9.73 | 9.66 | 9.69 | 9.69 | 28,800 |
| 04 Mar 2024 | 9.80 | 9.80 | 9.70 | 9.71 | 9.71 | 21,900 |
| 01 Mar 2024 | 9.75 | 9.80 | 9.75 | 9.78 | 9.78 | 46,700 |
| 29 Feb 2024 | 9.74 | 9.78 | 9.72 | 9.74 | 9.74 | 73,100 |
| 28 Feb 2024 | 9.79 | 9.79 | 9.74 | 9.74 | 9.74 | 26,800 |
| 27 Feb 2024 | 9.89 | 9.95 | 9.89 | 9.95 | 9.95 | 23,600 |
| 26 Feb 2024 | 9.93 | 9.93 | 9.88 | 9.90 | 9.90 | 36,700 |
| 23 Feb 2024 | 10.01 | 10.08 | 9.81 | 10.04 | 10.04 | 94,000 |
| 22 Feb 2024 | 9.70 | 9.99 | 9.70 | 9.99 | 9.99 | 26,900 |
| 21 Feb 2024 | 9.89 | 9.93 | 9.79 | 9.91 | 9.91 | 74,900 |
| 20 Feb 2024 | 9.64 | 9.77 | 9.64 | 9.73 | 9.73 | 58,400 |
| 16 Feb 2024 | 9.55 | 9.58 | 9.52 | 9.52 | 9.52 | 26,100 |
| 15 Feb 2024 | 9.49 | 9.55 | 9.49 | 9.54 | 9.54 | 24,200 |
| 14 Feb 2024 | 9.49 | 9.49 | 9.38 | 9.46 | 9.46 | 40,200 |
| 13 Feb 2024 | 9.44 | 9.44 | 9.33 | 9.38 | 9.38 | 62,400 |
| 12 Feb 2024 | 9.39 | 9.51 | 9.39 | 9.46 | 9.46 | 26,800 |
| 09 Feb 2024 | 9.32 | 9.38 | 9.30 | 9.35 | 9.35 | 14,200 |
| 08 Feb 2024 | 9.45 | 9.45 | 9.33 | 9.35 | 9.35 | 46,100 |
| 07 Feb 2024 | 9.61 | 9.61 | 9.51 | 9.61 | 9.61 | 18,100 |
| 06 Feb 2024 | 9.50 | 9.63 | 9.50 | 9.62 | 9.62 | 96,300 |
| 05 Feb 2024 | 9.12 | 9.30 | 9.12 | 9.30 | 9.30 | 43,400 |
| 02 Feb 2024 | 9.14 | 9.22 | 9.14 | 9.20 | 9.20 | 27,700 |
| 01 Feb 2024 | 9.19 | 9.32 | 9.16 | 9.31 | 9.31 | 17,000 |
| 31 Jan 2024 | 9.13 | 9.39 | 9.13 | 9.35 | 9.35 | 42,800 |
| 30 Jan 2024 | 9.37 | 9.39 | 9.33 | 9.38 | 9.38 | 119,800 |
| 29 Jan 2024 | 9.53 | 9.53 | 9.43 | 9.47 | 9.47 | 31,300 |
| 26 Jan 2024 | 9.50 | 9.52 | 9.49 | 9.50 | 9.50 | 18,500 |
| 25 Jan 2024 | 9.49 | 9.50 | 9.44 | 9.44 | 9.44 | 25,100 |
| 24 Jan 2024 | 9.42 | 9.46 | 9.40 | 9.44 | 9.44 | 128,100 |
| 23 Jan 2024 | 9.12 | 9.12 | 9.03 | 9.09 | 9.09 | 31,000 |
| 22 Jan 2024 | 9.00 | 9.02 | 8.96 | 8.99 | 8.99 | 38,200 |
| 19 Jan 2024 | 9.10 | 9.23 | 9.10 | 9.18 | 9.18 | 31,100 |
| 18 Jan 2024 | 9.15 | 9.18 | 9.11 | 9.17 | 9.17 | 88,400 |
| 17 Jan 2024 | 9.07 | 9.07 | 8.97 | 9.01 | 9.01 | 86,400 |
| 16 Jan 2024 | 9.37 | 9.37 | 9.06 | 9.20 | 9.20 | 21,000 |
| 12 Jan 2024 | 9.33 | 9.35 | 9.30 | 9.32 | 9.32 | 58,200 |
| 11 Jan 2024 | 9.30 | 9.31 | 9.28 | 9.31 | 9.31 | 30,700 |
| 10 Jan 2024 | 9.30 | 9.31 | 9.24 | 9.28 | 9.28 | 29,400 |
| 09 Jan 2024 | 9.43 | 9.43 | 9.04 | 9.30 | 9.30 | 68,700 |
| 08 Jan 2024 | 9.32 | 9.34 | 9.31 | 9.34 | 9.34 | 25,400 |
| 05 Jan 2024 | 9.84 | 9.84 | 9.42 | 9.43 | 9.43 | 83,900 |
| 04 Jan 2024 | 9.45 | 9.45 | 9.42 | 9.43 | 9.43 | 14,700 |
| 03 Jan 2024 | 9.36 | 9.42 | 9.36 | 9.42 | 9.42 | 23,000 |
| 02 Jan 2024 | 9.36 | 9.58 | 9.32 | 9.41 | 9.41 | 34,500 |
| 29 Dec 2023 | 9.47 | 9.51 | 9.45 | 9.46 | 9.46 | 22,000 |
| 28 Dec 2023 | 9.40 | 9.48 | 9.40 | 9.45 | 9.45 | 15,400 |
| 27 Dec 2023 | 9.30 | 9.37 | 9.30 | 9.34 | 9.34 | 26,600 |
| 26 Dec 2023 | 9.24 | 9.27 | 8.91 | 9.22 | 9.22 | 64,900 |
| 22 Dec 2023 | 9.28 | 9.29 | 9.24 | 9.27 | 9.27 | 30,600 |
| 21 Dec 2023 | 9.21 | 9.29 | 9.21 | 9.27 | 9.27 | 76,000 |
| 20 Dec 2023 | 9.30 | 9.30 | 8.84 | 9.03 | 9.03 | 100,300 |
| 19 Dec 2023 | 9.62 | 9.62 | 9.24 | 9.27 | 9.27 | 36,100 |
| 18 Dec 2023 | 9.22 | 9.22 | 9.17 | 9.19 | 9.19 | 48,000 |
| 15 Dec 2023 | 9.41 | 9.41 | 9.26 | 9.26 | 9.26 | 53,000 |
| 14 Dec 2023 | 9.46 | 9.46 | 9.21 | 9.24 | 9.24 | 29,500 |
| 13 Dec 2023 | 9.07 | 9.17 | 9.02 | 9.13 | 9.13 | 181,800 |
| 12 Dec 2023 | 8.76 | 9.06 | 8.76 | 9.06 | 9.06 | 83,400 |
| 11 Dec 2023 | 8.88 | 9.00 | 8.88 | 8.95 | 8.95 | 69,300 |
| 08 Dec 2023 | 8.96 | 8.96 | 8.92 | 8.93 | 8.93 | 36,100 |
| 07 Dec 2023 | 8.69 | 8.99 | 8.69 | 8.97 | 8.97 | 32,200 |
| 06 Dec 2023 | 8.99 | 9.00 | 8.95 | 8.97 | 8.97 | 47,300 |
| 05 Dec 2023 | 8.94 | 8.96 | 8.89 | 8.95 | 8.95 | 50,000 |
| 04 Dec 2023 | 9.03 | 9.06 | 9.03 | 9.04 | 9.04 | 28,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.