Bank of China Limited (BACHY)
OTCMKTS
· Delayed Price · Currency is USD
14.60
+0.19 (1.32%)
Dec 5, 2025, 1:27 PM EST
Bank of China Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.31 | 14.50 | 14.31 | 14.50 | - | 0.62% | 1,600 |
| Dec 4, 2025 | 14.41 | 14.46 | 14.32 | 14.41 | 14.41 | -0.35% | 53,553 |
| Dec 3, 2025 | 13.83 | 14.70 | 13.83 | 14.46 | 14.46 | -3.66% | 51,391 |
| Dec 2, 2025 | 15.10 | 15.25 | 14.91 | 15.01 | 14.73 | 0.27% | 42,601 |
| Dec 1, 2025 | 14.75 | 15.02 | 14.75 | 14.97 | 14.69 | -0.60% | 33,876 |
| Nov 28, 2025 | 15.36 | 15.36 | 14.91 | 15.06 | 14.78 | -0.99% | 26,088 |
| Nov 26, 2025 | 15.30 | 15.30 | 15.10 | 15.21 | 14.93 | -0.85% | 14,151 |
| Nov 25, 2025 | 14.93 | 15.50 | 14.93 | 15.34 | 15.06 | 0.99% | 96,111 |
| Nov 24, 2025 | 14.93 | 15.21 | 14.93 | 15.19 | 14.91 | 0.93% | 77,256 |
| Nov 21, 2025 | 14.97 | 15.05 | 14.94 | 15.05 | 14.77 | -0.46% | 32,043 |
| Nov 20, 2025 | 15.20 | 15.29 | 15.11 | 15.12 | 14.84 | 1.14% | 35,104 |
| Nov 19, 2025 | 14.94 | 14.95 | 14.50 | 14.95 | 14.68 | 0.23% | 46,736 |
| Nov 18, 2025 | 14.98 | 15.06 | 14.87 | 14.92 | 14.64 | -0.96% | 80,969 |
| Nov 17, 2025 | 15.16 | 15.19 | 15.00 | 15.06 | 14.78 | -1.12% | 45,588 |
| Nov 14, 2025 | 15.22 | 15.25 | 15.18 | 15.23 | 14.95 | 0.53% | 26,250 |
| Nov 13, 2025 | 15.19 | 15.25 | 15.15 | 15.15 | 14.87 | 0.20% | 37,446 |
| Nov 12, 2025 | 15.25 | 15.25 | 14.57 | 15.12 | 14.84 | 0.47% | 29,272 |
| Nov 11, 2025 | 15.00 | 15.07 | 15.00 | 15.05 | 14.77 | 1.62% | 61,265 |
| Nov 10, 2025 | 14.86 | 14.86 | 14.75 | 14.81 | 14.54 | 0.75% | 27,822 |
| Nov 7, 2025 | 14.64 | 14.70 | 14.55 | 14.70 | 14.43 | 0.55% | 149,090 |
| Nov 6, 2025 | 14.58 | 14.66 | 14.56 | 14.62 | 14.35 | 0.27% | 36,121 |
| Nov 5, 2025 | 14.50 | 14.58 | 14.42 | 14.58 | 14.31 | 0.97% | 61,055 |
| Nov 4, 2025 | 14.58 | 14.58 | 14.41 | 14.44 | 14.17 | -0.21% | 123,710 |
| Nov 3, 2025 | 14.16 | 14.58 | 14.16 | 14.47 | 14.20 | 2.26% | 70,500 |
| Oct 31, 2025 | 14.05 | 14.15 | 14.04 | 14.15 | 13.89 | -0.28% | 35,643 |
| Oct 30, 2025 | 14.22 | 14.33 | 14.16 | 14.19 | 13.93 | -0.07% | 40,980 |
| Oct 29, 2025 | 14.30 | 14.34 | 14.16 | 14.20 | 13.94 | -0.35% | 36,194 |
| Oct 28, 2025 | 14.21 | 14.44 | 14.00 | 14.25 | 13.99 | 0.49% | 35,716 |
| Oct 27, 2025 | 14.08 | 14.24 | 14.06 | 14.18 | 13.92 | 0.71% | 65,799 |
| Oct 24, 2025 | 14.18 | 14.36 | 14.08 | 14.08 | 13.82 | -0.35% | 58,038 |
| Oct 23, 2025 | 13.80 | 14.20 | 13.80 | 14.13 | 13.87 | 1.00% | 40,750 |
| Oct 22, 2025 | 14.07 | 14.07 | 13.90 | 13.99 | 13.73 | 0.21% | 55,389 |
| Oct 21, 2025 | 13.96 | 14.13 | 13.90 | 13.96 | 13.70 | -0.12% | 31,280 |
| Oct 20, 2025 | 13.88 | 13.98 | 13.86 | 13.98 | 13.72 | 0.55% | 36,089 |
| Oct 17, 2025 | 13.88 | 13.97 | 13.84 | 13.90 | 13.64 | 0.89% | 117,519 |
| Oct 16, 2025 | 13.83 | 13.83 | 13.75 | 13.78 | 13.52 | 1.46% | 85,036 |
| Oct 15, 2025 | 13.58 | 13.65 | 13.52 | 13.58 | 13.33 | 0.67% | 38,775 |
| Oct 14, 2025 | 13.41 | 13.53 | 13.41 | 13.49 | 13.24 | 1.43% | 97,581 |
| Oct 13, 2025 | 13.30 | 13.37 | 13.21 | 13.30 | 13.06 | 2.15% | 142,423 |
| Oct 10, 2025 | 13.47 | 13.48 | 12.95 | 13.02 | 12.78 | -1.88% | 114,691 |
| Oct 9, 2025 | 13.38 | 13.51 | 13.27 | 13.27 | 13.03 | -0.23% | 78,818 |
| Oct 8, 2025 | 13.32 | 13.34 | 13.28 | 13.30 | 13.06 | -0.75% | 121,018 |
| Oct 7, 2025 | 13.80 | 13.80 | 13.39 | 13.40 | 13.15 | -0.37% | 105,459 |
| Oct 6, 2025 | 13.43 | 13.51 | 13.37 | 13.45 | 13.20 | -0.66% | 111,746 |
| Oct 3, 2025 | 13.54 | 13.55 | 13.50 | 13.54 | 13.29 | -0.37% | 74,951 |
| Oct 2, 2025 | 13.80 | 13.80 | 13.59 | 13.59 | 13.34 | -0.51% | 40,164 |
| Oct 1, 2025 | 13.37 | 13.80 | 13.37 | 13.66 | 13.41 | 0.19% | 75,228 |
| Sep 30, 2025 | 13.40 | 13.67 | 13.40 | 13.63 | 13.38 | 0.25% | 41,317 |
| Sep 29, 2025 | 13.58 | 13.60 | 13.32 | 13.60 | 13.35 | 0.59% | 124,512 |
| Sep 26, 2025 | 13.27 | 13.52 | 13.05 | 13.52 | 13.27 | 1.81% | 134,052 |