Bank of China Limited (BACHY)
OTCMKTS
· Delayed Price · Currency is USD
14.69
+0.07 (0.44%)
May 13, 2025, 9:35 AM EDT
Bank of China Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 14.56 | 14.76 | 14.56 | 14.62 | 14.62 | 1.39% | 28,612 |
| May 9, 2025 | 14.50 | 14.50 | 14.16 | 14.42 | 14.42 | 0.35% | 47,180 |
| May 8, 2025 | 14.32 | 14.43 | 14.27 | 14.37 | 14.37 | 1.48% | 58,981 |
| May 7, 2025 | 14.23 | 14.26 | 14.13 | 14.16 | 14.16 | -0.21% | 27,268 |
| May 6, 2025 | 14.14 | 14.26 | 13.95 | 14.19 | 14.19 | 2.01% | 33,529 |
| May 5, 2025 | 14.01 | 14.10 | 13.86 | 13.91 | 13.91 | 0.43% | 55,109 |
| May 2, 2025 | 14.09 | 14.09 | 13.85 | 13.85 | 13.85 | -0.36% | 38,693 |
| May 1, 2025 | 13.89 | 14.07 | 13.88 | 13.90 | 13.90 | -0.48% | 26,730 |
| Apr 30, 2025 | 13.78 | 14.14 | 13.78 | 13.97 | 13.97 | -0.31% | 18,343 |
| Apr 29, 2025 | 13.95 | 14.02 | 13.76 | 14.01 | 14.01 | 0.29% | 39,933 |
| Apr 28, 2025 | 14.14 | 14.18 | 13.97 | 13.97 | 13.97 | 0.14% | 48,507 |
| Apr 25, 2025 | 14.14 | 14.14 | 13.92 | 13.95 | 13.95 | 0.14% | 116,288 |
| Apr 24, 2025 | 13.74 | 13.99 | 13.74 | 13.93 | 13.93 | -0.14% | 42,565 |
| Apr 23, 2025 | 14.28 | 14.28 | 13.74 | 13.95 | 13.95 | -3.06% | 57,476 |
| Apr 22, 2025 | 14.35 | 14.50 | 14.19 | 14.39 | 13.97 | 2.79% | 78,982 |
| Apr 21, 2025 | 14.30 | 14.63 | 14.00 | 14.00 | 13.59 | -2.47% | 55,981 |
| Apr 17, 2025 | 14.11 | 14.41 | 14.11 | 14.36 | 13.94 | 2.00% | 42,815 |
| Apr 16, 2025 | 14.25 | 14.34 | 13.90 | 14.07 | 13.66 | -1.50% | 61,862 |
| Apr 15, 2025 | 14.25 | 14.38 | 14.21 | 14.29 | 13.87 | -0.15% | 34,577 |
| Apr 14, 2025 | 14.12 | 14.47 | 14.12 | 14.31 | 13.89 | 2.07% | 63,160 |
| Apr 11, 2025 | 13.42 | 14.13 | 13.42 | 14.02 | 13.61 | 6.62% | 101,347 |
| Apr 10, 2025 | 13.67 | 13.67 | 13.15 | 13.15 | 12.77 | -1.35% | 85,520 |
| Apr 9, 2025 | 13.20 | 13.50 | 12.79 | 13.33 | 12.94 | 3.90% | 197,998 |
| Apr 8, 2025 | 12.94 | 13.38 | 12.69 | 12.83 | 12.46 | -1.93% | 68,072 |
| Apr 7, 2025 | 13.01 | 13.51 | 13.01 | 13.08 | 12.70 | -6.68% | 72,934 |
| Apr 4, 2025 | 14.50 | 14.50 | 13.79 | 14.02 | 13.61 | -4.63% | 102,118 |
| Apr 3, 2025 | 14.43 | 14.84 | 14.43 | 14.70 | 14.27 | -1.21% | 29,505 |
| Apr 2, 2025 | 14.45 | 15.00 | 14.45 | 14.88 | 14.45 | 0.54% | 35,673 |
| Apr 1, 2025 | 15.04 | 15.04 | 14.64 | 14.80 | 14.37 | -2.76% | 28,656 |
| Mar 31, 2025 | 15.18 | 15.50 | 14.94 | 15.22 | 14.78 | 3.75% | 48,397 |
| Mar 28, 2025 | 14.84 | 14.84 | 14.60 | 14.67 | 14.24 | -0.68% | 13,978 |
| Mar 27, 2025 | 15.35 | 15.35 | 14.77 | 14.77 | 14.34 | 0.27% | 29,028 |
| Mar 26, 2025 | 15.43 | 15.43 | 14.62 | 14.73 | 14.30 | -0.85% | 15,364 |
| Mar 25, 2025 | 15.43 | 15.43 | 14.68 | 14.86 | 14.42 | 0.38% | 25,320 |
| Mar 24, 2025 | 15.04 | 15.04 | 14.80 | 14.80 | 14.37 | -0.80% | 28,133 |
| Mar 21, 2025 | 14.84 | 14.92 | 14.70 | 14.92 | 14.49 | -0.68% | 41,349 |
| Mar 20, 2025 | 15.00 | 15.07 | 14.60 | 15.02 | 14.59 | -0.98% | 57,572 |
| Mar 19, 2025 | 15.00 | 15.23 | 15.00 | 15.17 | 14.73 | 0.86% | 56,318 |
| Mar 18, 2025 | 15.20 | 15.20 | 15.00 | 15.04 | 14.60 | 0.27% | 40,966 |
| Mar 17, 2025 | 14.90 | 15.00 | 14.85 | 15.00 | 14.56 | 1.25% | 50,297 |
| Mar 14, 2025 | 14.95 | 14.95 | 14.44 | 14.82 | 14.38 | 1.40% | 32,414 |
| Mar 13, 2025 | 14.48 | 14.61 | 14.42 | 14.61 | 14.19 | 1.11% | 38,401 |
| Mar 12, 2025 | 14.38 | 14.46 | 14.38 | 14.45 | 14.03 | -0.41% | 47,998 |
| Mar 11, 2025 | 14.68 | 15.00 | 14.44 | 14.51 | 14.09 | 0.62% | 21,781 |
| Mar 10, 2025 | 14.55 | 15.12 | 14.37 | 14.42 | 14.00 | -1.44% | 61,503 |
| Mar 7, 2025 | 14.75 | 14.87 | 14.55 | 14.63 | 14.20 | 0.27% | 59,164 |
| Mar 6, 2025 | 14.65 | 14.66 | 14.56 | 14.59 | 14.17 | 0.21% | 16,232 |
| Mar 5, 2025 | 15.14 | 15.14 | 14.46 | 14.56 | 14.14 | 2.97% | 48,713 |
| Mar 4, 2025 | 13.60 | 14.42 | 13.60 | 14.14 | 13.73 | 0.28% | 41,759 |
| Mar 3, 2025 | 14.24 | 14.30 | 13.86 | 14.10 | 13.69 | -0.42% | 62,362 |