OTC Markets OTCPK - Delayed Quote USD

Bank of China Limited (BACHY)

Compare
12.26 -0.06 (-0.49%)
At close: October 14 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 14, 2024 12.36 12.38 12.24 12.26 12.26 68,100
Oct 11, 2024 12.35 12.35 11.76 12.00 12.00 132,800
Oct 10, 2024 11.60 12.05 11.60 12.01 12.01 14,500
Oct 9, 2024 11.50 11.90 11.50 11.79 11.79 76,100
Oct 8, 2024 12.10 12.10 11.52 11.90 11.90 187,400
Oct 7, 2024 12.36 12.70 12.25 12.69 12.69 114,100
Oct 4, 2024 12.33 12.33 12.23 12.30 12.30 39,900
Oct 3, 2024 12.03 12.22 12.03 12.12 12.12 39,800
Oct 2, 2024 12.37 12.49 12.17 12.45 12.45 149,900
Oct 1, 2024 11.99 11.99 11.56 11.82 11.82 40,700
Sep 30, 2024 11.85 12.00 11.53 11.56 11.56 68,900
Sep 27, 2024 12.46 12.46 11.87 11.92 11.92 16,900
Sep 26, 2024 12.49 12.55 12.15 12.54 12.54 65,700
Sep 25, 2024 12.01 12.29 12.01 12.08 12.08 27,400
Sep 24, 2024 11.60 12.24 11.60 12.18 12.18 117,900
Sep 23, 2024 11.35 11.45 11.35 11.41 11.41 18,500
Sep 20, 2024 11.18 11.18 11.11 11.13 11.13 14,100
Sep 19, 2024 10.95 11.06 10.91 11.06 11.06 21,300
Sep 18, 2024 10.95 11.07 10.78 11.03 11.03 11,900
Sep 17, 2024 11.02 11.08 11.00 11.04 11.04 24,200
Sep 16, 2024 10.91 10.91 10.85 10.86 10.86 21,600
Sep 13, 2024 10.67 10.87 10.67 10.80 10.80 15,000
Sep 12, 2024 11.06 11.06 10.62 10.66 10.66 30,200
Sep 11, 2024 10.50 10.54 10.45 10.54 10.54 23,200
Sep 10, 2024 10.68 10.70 10.65 10.70 10.70 14,500
Sep 9, 2024 10.70 10.70 10.66 10.69 10.69 23,000
Sep 6, 2024 10.42 10.81 10.42 10.74 10.74 10,100
Sep 5, 2024 10.58 11.00 10.58 10.78 10.78 11,300
Sep 4, 2024 11.07 11.43 10.77 11.04 11.04 15,500
Sep 3, 2024 11.10 11.10 10.86 10.90 10.90 61,400
Aug 30, 2024 11.77 11.77 11.22 11.22 11.22 32,800
Aug 29, 2024 11.51 11.70 11.26 11.70 11.70 12,500
Aug 28, 2024 11.45 11.47 11.20 11.44 11.44 12,100
Aug 27, 2024 11.50 11.63 11.50 11.61 11.61 35,600
Aug 26, 2024 11.77 11.77 11.31 11.36 11.36 24,800
Aug 23, 2024 11.34 11.44 11.34 11.44 11.44 28,500
Aug 22, 2024 11.35 11.40 11.33 11.33 11.33 151,000
Aug 21, 2024 11.80 11.80 11.27 11.33 11.33 36,000
Aug 20, 2024 11.39 11.40 11.20 11.32 11.32 8,500
Aug 19, 2024 10.95 11.41 10.95 11.36 11.36 13,100
Aug 16, 2024 11.14 11.23 11.10 11.21 11.21 29,700
Aug 15, 2024 11.03 11.07 11.02 11.03 11.03 17,700
Aug 14, 2024 10.60 10.85 10.57 10.81 10.81 29,000
Aug 13, 2024 10.74 10.93 10.74 10.89 10.89 29,200
Aug 12, 2024 11.15 11.15 10.86 10.86 10.86 28,500
Aug 9, 2024 10.69 10.72 10.65 10.72 10.72 26,300
Aug 8, 2024 10.70 10.76 10.70 10.76 10.76 30,600
Aug 7, 2024 10.33 10.61 10.33 10.59 10.59 20,100
Aug 6, 2024 11.00 11.00 10.50 10.54 10.54 31,000
Aug 5, 2024 10.79 10.79 10.52 10.62 10.62 39,000
Aug 2, 2024 11.41 11.41 10.86 10.90 10.90 39,200
Aug 1, 2024 10.95 10.95 10.79 10.84 10.84 20,200
Jul 31, 2024 10.91 11.11 10.76 10.79 10.79 15,900
Jul 30, 2024 11.00 11.00 10.83 10.95 10.95 44,200
Jul 29, 2024 10.89 10.95 10.88 10.94 10.94 83,400
Jul 26, 2024 10.45 10.97 10.44 10.77 10.77 48,200
Jul 25, 2024 10.74 10.98 10.53 10.87 10.87 50,700
Jul 24, 2024 10.88 11.05 10.71 10.94 10.94 32,300
Jul 23, 2024 10.85 11.02 10.85 10.93 10.93 16,700
Jul 22, 2024 10.60 11.25 10.52 10.89 10.89 26,800
Jul 19, 2024 10.85 10.85 10.79 10.79 10.79 10,800
Jul 18, 2024 10.97 11.00 10.86 10.86 10.86 21,500
Jul 17, 2024 10.81 10.94 10.81 10.94 10.94 18,400
Jul 16, 2024 11.20 11.20 11.05 11.10 11.10 22,600
Jul 15, 2024 11.18 11.24 11.18 11.20 11.20 17,800
Jul 12, 2024 11.47 11.47 11.38 11.38 11.38 22,200
Jul 11, 2024 11.05 11.25 11.05 11.20 11.20 43,700
Jul 10, 2024 10.71 11.43 10.71 11.17 11.17 79,500
Jul 9, 2024 0.81 Dividend
Jul 9, 2024 11.06 11.37 11.00 11.07 11.07 26,600
Jul 8, 2024 12.05 12.05 11.80 11.86 11.05 45,200
Jul 5, 2024 12.25 12.25 11.99 12.01 11.19 52,000
Jul 3, 2024 12.26 12.30 12.26 12.27 11.43 12,400
Jul 2, 2024 12.40 12.40 12.30 12.33 11.48 19,200
Jul 1, 2024 12.39 12.39 12.21 12.27 11.43 10,300
Jun 28, 2024 12.26 12.28 12.22 12.23 11.39 26,400
Jun 27, 2024 12.12 12.12 12.04 12.04 11.21 15,500
Jun 26, 2024 11.80 12.14 11.80 12.14 11.31 21,700
Jun 25, 2024 12.16 12.19 12.14 12.17 11.33 27,600
Jun 24, 2024 12.63 12.63 12.24 12.24 11.40 24,300
Jun 21, 2024 12.09 12.10 12.07 12.07 11.24 16,500
Jun 20, 2024 12.39 12.39 12.30 12.33 11.48 44,300
Jun 18, 2024 12.40 12.40 12.07 12.15 11.32 24,900
Jun 17, 2024 12.37 12.37 12.00 12.11 11.28 46,900
Jun 14, 2024 11.67 11.87 11.67 11.84 11.03 16,500
Jun 13, 2024 12.26 12.26 11.80 11.81 11.00 29,100
Jun 12, 2024 11.85 11.91 11.85 11.85 11.04 27,100
Jun 11, 2024 11.83 11.83 11.80 11.80 10.99 31,800
Jun 10, 2024 11.98 12.04 11.98 12.04 11.21 10,500
Jun 7, 2024 12.00 12.00 11.92 11.98 11.16 6,600
Jun 6, 2024 11.99 12.00 11.96 11.99 11.17 26,200
Jun 5, 2024 12.33 12.33 11.83 11.98 11.16 34,600
Jun 4, 2024 11.88 11.88 11.80 11.85 11.04 45,600
Jun 3, 2024 12.28 12.28 11.81 11.81 11.00 138,100
May 31, 2024 11.78 11.80 11.74 11.78 10.97 296,400
May 30, 2024 12.22 12.22 11.78 11.92 11.10 22,500
May 29, 2024 11.63 12.04 11.63 11.99 11.17 148,800
May 28, 2024 11.92 12.29 11.92 12.27 11.43 10,900
May 24, 2024 12.42 12.45 12.39 12.45 11.60 12,900
May 23, 2024 12.47 12.47 12.34 12.34 11.49 34,400
May 22, 2024 12.59 12.63 12.53 12.56 11.70 19,700
May 21, 2024 13.02 13.02 12.21 12.61 11.74 112,800
May 20, 2024 12.33 12.48 12.33 12.44 11.59 28,300
May 17, 2024 12.85 12.85 12.25 12.33 11.48 20,600
May 16, 2024 12.24 12.39 12.24 12.38 11.53 51,800
May 15, 2024 11.76 11.82 11.75 11.80 10.99 17,700
May 14, 2024 12.00 12.00 11.37 11.69 10.89 53,500
May 13, 2024 12.10 12.10 11.55 11.85 11.04 44,500
May 10, 2024 11.56 11.94 11.56 11.87 11.06 45,400
May 9, 2024 11.50 11.55 11.32 11.49 10.70 28,400
May 8, 2024 11.33 11.42 11.28 11.42 10.64 16,800
May 7, 2024 11.36 11.36 11.27 11.32 10.54 38,500
May 6, 2024 11.32 11.33 11.25 11.27 10.50 117,900
May 3, 2024 11.10 11.15 11.08 11.15 10.38 60,000
May 2, 2024 10.78 11.21 10.78 11.15 10.38 26,500
May 1, 2024 11.12 11.22 11.12 11.20 10.43 92,900
Apr 30, 2024 11.56 11.56 11.13 11.13 10.37 37,600
Apr 29, 2024 11.25 11.49 11.25 11.44 10.65 168,400
Apr 26, 2024 11.29 11.29 10.90 10.98 10.23 8,500
Apr 25, 2024 11.44 11.44 10.93 11.06 10.30 83,200
Apr 24, 2024 10.94 10.98 10.90 10.93 10.18 28,200
Apr 23, 2024 10.83 10.94 10.83 10.92 10.17 35,500
Apr 22, 2024 10.74 10.83 10.68 10.82 10.08 105,800
Apr 19, 2024 10.36 10.69 10.36 10.68 9.95 157,300
Apr 18, 2024 10.28 10.65 10.28 10.64 9.91 49,900
Apr 17, 2024 10.39 10.39 10.33 10.35 9.64 54,700
Apr 16, 2024 10.27 10.32 10.24 10.31 9.60 28,200
Apr 15, 2024 10.33 10.33 10.26 10.28 9.57 17,500
Apr 12, 2024 10.26 10.30 10.20 10.26 9.56 21,100
Apr 11, 2024 10.39 10.54 10.34 10.45 9.73 15,500
Apr 10, 2024 10.50 10.50 10.22 10.45 9.73 44,700
Apr 9, 2024 10.44 10.47 10.42 10.44 9.72 23,800
Apr 8, 2024 10.32 10.43 10.32 10.42 9.70 74,500
Apr 5, 2024 10.25 10.30 10.25 10.30 9.59 12,800
Apr 4, 2024 10.63 10.63 10.27 10.32 9.61 72,300
Apr 3, 2024 10.50 10.50 10.23 10.26 9.56 25,200
Apr 2, 2024 10.41 10.47 10.22 10.47 9.75 17,300
Apr 1, 2024 10.44 10.44 10.14 10.30 9.59 21,300
Mar 28, 2024 10.18 10.35 10.10 10.10 9.41 11,500
Mar 27, 2024 10.45 10.45 10.31 10.33 9.62 25,100
Mar 26, 2024 10.21 10.36 10.21 10.30 9.59 25,900
Mar 25, 2024 10.27 10.32 10.23 10.23 9.53 28,900
Mar 22, 2024 10.37 10.38 10.30 10.37 9.66 84,300
Mar 21, 2024 10.35 10.44 10.35 10.43 9.71 26,600
Mar 20, 2024 10.21 10.26 10.20 10.23 9.53 72,900
Mar 19, 2024 9.80 10.15 9.80 10.12 9.43 102,500
Mar 18, 2024 10.15 10.16 10.12 10.13 9.43 22,800
Mar 15, 2024 10.25 10.25 10.15 10.15 9.45 201,900
Mar 14, 2024 10.18 10.20 10.13 10.19 9.49 14,300
Mar 13, 2024 10.25 10.25 10.12 10.14 9.44 16,900
Mar 12, 2024 10.26 10.27 10.21 10.21 9.51 217,000
Mar 11, 2024 10.20 10.20 10.09 10.17 9.47 126,900
Mar 8, 2024 9.75 10.09 9.75 10.05 9.36 147,400
Mar 7, 2024 9.86 9.92 9.86 9.92 9.24 25,700
Mar 6, 2024 9.81 9.88 9.81 9.82 9.15 29,300
Mar 5, 2024 9.71 9.73 9.66 9.69 9.02 28,800
Mar 4, 2024 9.80 9.80 9.70 9.71 9.04 21,900
Mar 1, 2024 9.75 9.80 9.75 9.78 9.11 46,700
Feb 29, 2024 9.74 9.78 9.72 9.74 9.07 73,100
Feb 28, 2024 9.79 9.79 9.74 9.74 9.07 26,800
Feb 27, 2024 9.89 9.95 9.89 9.95 9.27 23,600
Feb 26, 2024 9.93 9.93 9.88 9.90 9.22 36,700
Feb 23, 2024 10.01 10.08 9.81 10.04 9.35 94,000
Feb 22, 2024 9.70 9.99 9.70 9.99 9.30 26,900
Feb 21, 2024 9.89 9.93 9.79 9.91 9.23 74,900
Feb 20, 2024 9.64 9.77 9.64 9.73 9.06 58,400
Feb 16, 2024 9.55 9.58 9.52 9.52 8.87 26,100
Feb 15, 2024 9.49 9.55 9.49 9.54 8.89 24,200
Feb 14, 2024 9.49 9.49 9.38 9.46 8.81 40,200
Feb 13, 2024 9.44 9.44 9.33 9.38 8.74 62,400
Feb 12, 2024 9.39 9.51 9.39 9.46 8.81 26,800
Feb 9, 2024 9.32 9.38 9.30 9.35 8.71 14,200
Feb 8, 2024 9.45 9.45 9.33 9.35 8.71 46,100
Feb 7, 2024 9.61 9.61 9.51 9.61 8.95 18,100
Feb 6, 2024 9.50 9.63 9.50 9.62 8.96 96,300
Feb 5, 2024 9.12 9.30 9.12 9.30 8.66 43,400
Feb 2, 2024 9.14 9.22 9.14 9.20 8.57 27,700
Feb 1, 2024 9.19 9.32 9.16 9.31 8.67 17,000
Jan 31, 2024 9.13 9.39 9.13 9.35 8.71 42,800
Jan 30, 2024 9.37 9.39 9.33 9.38 8.74 119,800
Jan 29, 2024 9.53 9.53 9.43 9.47 8.82 31,300
Jan 26, 2024 9.50 9.52 9.49 9.50 8.85 18,500
Jan 25, 2024 9.49 9.50 9.44 9.44 8.79 25,100
Jan 24, 2024 9.42 9.46 9.40 9.44 8.79 128,100
Jan 23, 2024 9.12 9.12 9.03 9.09 8.47 31,000
Jan 22, 2024 9.00 9.02 8.96 8.99 8.37 38,200
Jan 19, 2024 9.10 9.23 9.10 9.18 8.55 31,100
Jan 18, 2024 9.15 9.18 9.11 9.17 8.54 88,400
Jan 17, 2024 9.07 9.07 8.97 9.01 8.39 86,400
Jan 16, 2024 9.37 9.37 9.06 9.20 8.57 21,000
Jan 12, 2024 9.33 9.35 9.30 9.32 8.68 58,200
Jan 11, 2024 9.30 9.31 9.28 9.31 8.67 30,700
Jan 10, 2024 9.30 9.31 9.24 9.28 8.64 29,400
Jan 9, 2024 9.43 9.43 9.04 9.30 8.66 68,700
Jan 8, 2024 9.32 9.34 9.31 9.34 8.70 25,400
Jan 5, 2024 9.84 9.84 9.42 9.43 8.78 83,900
Jan 4, 2024 9.45 9.45 9.42 9.43 8.78 14,700
Jan 3, 2024 9.36 9.42 9.36 9.42 8.77 23,000
Jan 2, 2024 9.36 9.58 9.32 9.41 8.76 34,500
Dec 29, 2023 9.47 9.51 9.45 9.46 8.81 22,000
Dec 28, 2023 9.40 9.48 9.40 9.45 8.80 15,400
Dec 27, 2023 9.30 9.37 9.30 9.34 8.70 26,600
Dec 26, 2023 9.24 9.27 8.91 9.22 8.59 64,900
Dec 22, 2023 9.28 9.29 9.24 9.27 8.63 30,600
Dec 21, 2023 9.21 9.29 9.21 9.27 8.63 76,000
Dec 20, 2023 9.30 9.30 8.84 9.03 8.41 100,300
Dec 19, 2023 9.62 9.62 9.24 9.27 8.63 36,100
Dec 18, 2023 9.22 9.22 9.17 9.19 8.56 48,000
Dec 15, 2023 9.41 9.41 9.26 9.26 8.62 53,000
Dec 14, 2023 9.46 9.46 9.21 9.24 8.61 29,500
Dec 13, 2023 9.07 9.17 9.02 9.13 8.50 181,800
Dec 12, 2023 8.76 9.06 8.76 9.06 8.44 83,400
Dec 11, 2023 8.88 9.00 8.88 8.95 8.34 69,300
Dec 8, 2023 8.96 8.96 8.92 8.93 8.32 36,100
Dec 7, 2023 8.69 8.99 8.69 8.97 8.35 32,200
Dec 6, 2023 8.99 9.00 8.95 8.97 8.35 47,300
Dec 5, 2023 8.94 8.96 8.89 8.95 8.34 50,000
Dec 4, 2023 9.03 9.06 9.03 9.04 8.42 28,500
Dec 1, 2023 9.03 9.32 8.98 9.03 8.41 47,200
Nov 30, 2023 9.03 9.15 9.03 9.15 8.52 47,800
Nov 29, 2023 9.04 9.10 9.03 9.05 8.43 29,200
Nov 28, 2023 9.11 9.12 9.09 9.12 8.49 52,100
Nov 27, 2023 9.20 9.20 9.15 9.19 8.56 55,500
Nov 24, 2023 9.10 9.20 9.10 9.20 8.57 5,000
Nov 22, 2023 9.04 9.20 9.04 9.17 8.54 11,100
Nov 21, 2023 9.19 9.21 9.16 9.19 8.56 9,300
Nov 20, 2023 9.22 9.27 9.20 9.26 8.62 55,800
Nov 17, 2023 9.09 9.10 9.04 9.05 8.43 32,900
Nov 16, 2023 9.05 9.09 8.89 9.05 8.43 30,100
Nov 15, 2023 9.19 9.26 9.15 9.22 8.59 118,000
Nov 14, 2023 9.06 9.14 9.04 9.12 8.49 74,600
Nov 13, 2023 8.91 8.99 8.91 8.99 8.37 111,300
Nov 10, 2023 8.85 8.86 8.81 8.83 8.22 78,800
Nov 9, 2023 8.92 8.92 8.84 8.85 8.24 42,500
Nov 8, 2023 8.89 8.91 8.89 8.89 8.28 23,800
Nov 7, 2023 9.10 9.10 8.87 8.89 8.28 33,100
Nov 6, 2023 8.98 8.99 8.92 8.93 8.32 54,700
Nov 3, 2023 8.64 9.01 8.64 9.01 8.39 80,900
Nov 2, 2023 8.90 8.96 8.90 8.95 8.34 57,900
Nov 1, 2023 8.77 8.83 8.77 8.83 8.22 59,300
Oct 31, 2023 8.67 8.76 8.67 8.73 8.13 55,600
Oct 30, 2023 8.80 8.80 8.67 8.67 8.07 37,300
Oct 27, 2023 8.90 8.90 8.68 8.74 8.14 69,500
Oct 26, 2023 8.68 8.75 8.66 8.71 8.11 87,500
Oct 25, 2023 8.65 8.65 8.61 8.63 8.04 49,100
Oct 24, 2023 8.67 8.79 8.67 8.76 8.16 73,300
Oct 23, 2023 8.76 8.76 8.68 8.73 8.13 115,300
Oct 20, 2023 8.70 8.78 8.70 8.71 8.11 87,500
Oct 19, 2023 8.70 8.82 8.70 8.79 8.19 80,400
Oct 18, 2023 8.91 8.96 8.90 8.90 8.29 36,400
Oct 17, 2023 9.00 9.01 8.99 9.00 8.38 77,900
Oct 16, 2023 8.91 8.99 8.89 8.97 8.35 61,900

Related Tickers

IDCBY Industrial and Commercial Bank of China Limited
12.32
-0.48%
 
CICHY China Construction Bank Corporation
15.70
-0.25%
 
ACGBY Agricultural Bank of China Limited
12.44
+4.54%
 
CICHF China Construction Bank Corporation
0.7900
0.00%
 
ACGBF Agricultural Bank of China Limited
0.5000
0.00%
 
IDCBF Industrial and Commercial Bank of China Limited
0.5800
0.00%
 
BML-PH Bank of America Corporation
22.95
+0.35%
 
BML-PL Bank of America Corporation
24.19
+0.31%
 
BAC-PB Bank of America Corporation
25.35
0.00%
 
MBFJF Mitsubishi UFJ Financial Group, Inc.
10.06
0.00%