Skip to main content
Bank of China Limited (BACHY)
OTCMKTS · Delayed Price · Currency is USD
14.58
+0.17 (1.18%)
At close: Dec 5, 2025

Bank of China Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.3114.6014.3114.5814.581.18%13,578
Dec 4, 202514.4114.4614.3214.4114.41-0.35%53,553
Dec 3, 202513.8314.7013.8314.4614.46-3.66%51,391
Dec 2, 202515.1015.2514.9115.0114.730.27%42,601
Dec 1, 202514.7515.0214.7514.9714.69-0.60%33,876
Nov 28, 202515.3615.3614.9115.0614.78-0.99%26,088
Nov 26, 202515.3015.3015.1015.2114.93-0.85%14,151
Nov 25, 202514.9315.5014.9315.3415.060.99%96,111
Nov 24, 202514.9315.2114.9315.1914.910.93%77,256
Nov 21, 202514.9715.0514.9415.0514.77-0.46%32,043
Nov 20, 202515.2015.2915.1115.1214.841.14%35,104
Nov 19, 202514.9414.9514.5014.9514.680.23%46,736
Nov 18, 202514.9815.0614.8714.9214.64-0.96%80,969
Nov 17, 202515.1615.1915.0015.0614.78-1.12%45,588
Nov 14, 202515.2215.2515.1815.2314.950.53%26,250
Nov 13, 202515.1915.2515.1515.1514.870.20%37,446
Nov 12, 202515.2515.2514.5715.1214.840.47%29,272
Nov 11, 202515.0015.0715.0015.0514.771.62%61,265
Nov 10, 202514.8614.8614.7514.8114.540.75%27,822
Nov 7, 202514.6414.7014.5514.7014.430.55%149,090
Nov 6, 202514.5814.6614.5614.6214.350.27%36,121
Nov 5, 202514.5014.5814.4214.5814.310.97%61,055
Nov 4, 202514.5814.5814.4114.4414.17-0.21%123,710
Nov 3, 202514.1614.5814.1614.4714.202.26%70,500
Oct 31, 202514.0514.1514.0414.1513.89-0.28%35,643
Oct 30, 202514.2214.3314.1614.1913.93-0.07%40,980
Oct 29, 202514.3014.3414.1614.2013.94-0.35%36,194
Oct 28, 202514.2114.4414.0014.2513.990.49%35,716
Oct 27, 202514.0814.2414.0614.1813.920.71%65,799
Oct 24, 202514.1814.3614.0814.0813.82-0.35%58,038
Oct 23, 202513.8014.2013.8014.1313.871.00%40,750
Oct 22, 202514.0714.0713.9013.9913.730.21%55,389
Oct 21, 202513.9614.1313.9013.9613.70-0.12%31,280
Oct 20, 202513.8813.9813.8613.9813.720.55%36,089
Oct 17, 202513.8813.9713.8413.9013.640.89%117,519
Oct 16, 202513.8313.8313.7513.7813.521.46%85,036
Oct 15, 202513.5813.6513.5213.5813.330.67%38,775
Oct 14, 202513.4113.5313.4113.4913.241.43%97,581
Oct 13, 202513.3013.3713.2113.3013.062.15%142,423
Oct 10, 202513.4713.4812.9513.0212.78-1.88%114,691
Oct 9, 202513.3813.5113.2713.2713.03-0.23%78,818
Oct 8, 202513.3213.3413.2813.3013.06-0.75%121,018
Oct 7, 202513.8013.8013.3913.4013.15-0.37%105,459
Oct 6, 202513.4313.5113.3713.4513.20-0.66%111,746
Oct 3, 202513.5413.5513.5013.5413.29-0.37%74,951
Oct 2, 202513.8013.8013.5913.5913.34-0.51%40,164
Oct 1, 202513.3713.8013.3713.6613.410.19%75,228
Sep 30, 202513.4013.6713.4013.6313.380.25%41,317
Sep 29, 202513.5813.6013.3213.6013.350.59%124,512
Sep 26, 202513.2713.5213.0513.5213.271.81%134,052
Sep 25, 202513.6813.6813.2013.2813.04-1.99%97,679
Sep 24, 202513.5213.6413.5213.5513.30-1.02%63,711
Sep 23, 202513.7313.7613.6913.6913.44-0.44%63,329
Sep 22, 202514.1314.1313.7013.7513.50-0.79%54,053
Sep 19, 202513.9814.0413.8413.8613.61-1.35%63,374
Sep 18, 202514.2014.2014.0114.0513.79-1.26%49,985
Sep 17, 202514.2314.2514.1914.2313.970.07%116,545
Sep 16, 202514.2714.2714.1514.2213.960.14%44,261
Sep 15, 202514.2914.6514.1814.2013.94-0.21%92,294
Sep 12, 202514.3514.4614.2214.2313.97-0.77%48,314
Sep 11, 202514.2614.3814.2614.3414.081.27%49,161
Sep 10, 202514.0014.2614.0014.1613.901.51%40,278
Sep 9, 202514.0014.0013.9413.9513.690.50%41,239
Sep 8, 202513.5013.9113.5013.8813.62-0.22%87,026
Sep 5, 202514.1314.1313.8613.9113.650.36%47,613
Sep 4, 202514.0414.0413.7713.8613.610.14%92,860
Sep 3, 202514.1814.1813.7413.8413.59-0.43%105,600
Sep 2, 202513.6713.9013.3913.9013.641.57%78,112
Aug 29, 202513.5114.1813.3513.6913.43-1.05%197,530
Aug 28, 202513.8413.8713.8113.8313.580.88%36,549
Aug 27, 202513.8313.8313.7013.7113.46-1.37%55,991
Aug 26, 202513.9614.3513.8613.9013.64-0.93%145,983
Aug 25, 202514.2514.2514.0314.0313.77-1.61%62,879
Aug 22, 202514.3214.3214.1514.2614.001.06%70,293
Aug 21, 202514.1114.1414.0714.1113.85-0.28%55,932
Aug 20, 202513.8414.1513.8414.1513.891.43%33,821
Aug 19, 202514.0314.0313.9513.9513.69-0.21%44,309
Aug 18, 202514.3614.3613.9413.9813.72-1.19%94,279
Aug 15, 202514.3514.5214.1114.1513.89-1.41%46,169
Aug 14, 202514.5614.6414.3114.3514.09-2.18%50,146
Aug 13, 202514.5714.7014.5714.6714.401.24%32,611
Aug 12, 202514.4414.5414.4414.4914.220.49%37,896
Aug 11, 202514.3214.4314.3214.4214.15-0.59%22,902
Aug 8, 202514.4214.5714.3614.5114.24-0.17%40,414
Aug 7, 202514.5614.5814.4614.5314.260.95%43,698
Aug 6, 202514.6114.6114.3214.3914.13-1.49%59,178
Aug 5, 202514.6114.6614.5714.6114.341.46%37,095
Aug 4, 202514.3014.4913.9014.4014.140.70%61,520
Aug 1, 202514.5914.5914.2114.3014.04-0.07%43,831
Jul 31, 202514.7714.7814.2914.3114.05-1.24%46,267
Jul 30, 202514.5714.5714.4714.4914.22-0.96%24,235
Jul 29, 202514.8914.8914.6114.6314.36-0.88%34,617
Jul 28, 202514.7814.7814.7214.7614.49-0.67%25,892
Jul 25, 202514.8214.8614.8014.8614.59-1.00%25,512
Jul 24, 202515.1415.1514.7915.0114.73-0.20%24,540
Jul 23, 202514.9015.0714.9015.0414.761.08%22,944
Jul 22, 202514.8314.9214.8114.8814.610.47%24,744
Jul 21, 202514.7814.8714.7514.8114.54-0.94%19,504
Jul 18, 202514.7814.9914.5714.9514.681.29%69,478
Jul 17, 202514.6914.8014.6914.7614.49-1.07%37,780