Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bank of China Ltd (OP: BACHF )

0.5100 +0.0300 (+6.25%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2007 0.5100 0.5100 0.5000 0.5100 18,230 +0.00(+0.00%)
Apr 27, 2007 0.5200 0.5100 0.5100 0.5100 21,000 -0.01(-1.92%)
Apr 26, 2007 0.5200 0.5200 0.5000 0.5200 20,130 +0.02(+4.00%)
Apr 25, 2007 0.5100 0.5200 0.5000 0.5000 16,000 -0.01(-1.96%)
Apr 24, 2007 0.5100 0.5200 0.4900 0.5100 19,000 +0.01(+2.00%)
Apr 23, 2007 0.5000 0.5200 0.5000 0.5000 2,600 +0.00(+0.00%)
Apr 20, 2007 0.5000 0.5200 0.5000 0.5000 15,420 -0.02(-3.85%)
Apr 19, 2007 0.5300 0.5200 0.5200 0.5200 2,000 -0.01(-1.89%)
Apr 18, 2007 0.5300 0.5300 0.5300 0.5300 55,100 +0.01(+1.92%)
Apr 17, 2007 0.5200 0.5200 0.5100 0.5200 218,000 +0.02(+4.00%)
Apr 16, 2007 0.5000 0.5000 0.5000 0.5000 388,138 +0.01(+2.04%)
Apr 13, 2007 0.4900 0.5000 0.4900 0.4900 67,928 +0.00(+0.00%)
Apr 12, 2007 0.4900 0.5000 0.4900 0.4900 31,200 -0.01(-2.00%)
Apr 11, 2007 0.5000 0.5000 0.5000 0.5000 30,000 +0.01(+2.04%)
Apr 10, 2007 0.4900 0.5000 0.4900 0.4900 516,900 -0.01(-2.00%)
Apr 09, 2007 0.5000 0.5000 0.4900 0.5000 64,419 +0.00(+0.00%)
Apr 05, 2007 0.5000 0.5000 0.5000 0.5000 21,000 +0.00(+0.00%)
Apr 04, 2007 0.5000 0.5000 0.5000 0.5000 22,955 +0.00(+0.00%)
Apr 03, 2007 0.5000 0.5000 0.4900 0.5000 35,200 +0.00(+0.00%)
Apr 02, 2007 0.5000 0.5100 0.5000 0.5000 504,666 +0.01(+2.04%)
Mar 30, 2007 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Mar 29, 2007 0.4900 0.5000 0.4900 0.4900 73,100 -0.01(-2.00%)
Mar 28, 2007 0.5000 0.5000 0.5000 0.5000 18,000 +0.00(+0.00%)
Mar 27, 2007 0.5000 0.5000 0.4900 0.5000 524,000 +0.02(+4.17%)
Mar 26, 2007 0.4800 0.5000 0.4800 0.4800 380,620 -0.02(-4.00%)
Mar 23, 2007 0.5000 0.5000 0.4800 0.5000 182,700 +0.00(+0.00%)
Mar 22, 2007 0.5000 0.5000 0.4900 0.5000 16,300 +0.00(+0.00%)
Mar 21, 2007 0.5000 0.5000 0.5000 0.5000 143,655 +0.00(+0.00%)
Mar 20, 2007 0.5000 0.5000 0.4900 0.5000 15,600 +0.00(+0.00%)
Mar 19, 2007 0.5000 0.5000 0.4800 0.5000 17,500 +0.00(+0.00%)
Mar 16, 2007 0.5000 0.5000 0.4700 0.5000 20,000 +0.00(+0.00%)
Mar 15, 2007 0.5000 0.5000 0.4700 0.5000 26,180 +0.02(+4.17%)
Mar 14, 2007 0.4800 0.4900 0.4800 0.4800 396,466 +0.00(+0.00%)
Mar 13, 2007 0.5100 0.5100 0.4800 0.4800 383,000 -0.03(-5.88%)
Mar 12, 2007 0.5100 0.5100 0.5100 0.5100 374,700 +0.01(+2.00%)
Mar 09, 2007 0.5000 0.5000 0.4884 0.5000 811,490 +0.01(+2.04%)
Mar 08, 2007 0.4900 0.4900 0.4700 0.4900 171,050 +0.01(+2.08%)
Mar 07, 2007 0.4800 0.4800 0.4800 0.4800 15,000 +0.00(+0.00%)
Mar 06, 2007 0.4800 0.4800 0.4600 0.4800 81,500 +0.01(+2.13%)
Mar 05, 2007 0.4700 0.4800 0.4500 0.4700 142,210 -0.02(-4.08%)
Mar 02, 2007 0.4800 0.4900 0.4600 0.4900 104,000 +0.01(+2.08%)
Mar 01, 2007 0.4800 0.4900 0.4700 0.4800 447,200 -0.02(-4.00%)
Feb 28, 2007 0.5000 0.5000 0.4500 0.5000 489,035 +0.00(+0.00%)
Feb 27, 2007 0.5000 0.5100 0.5000 0.5000 93,100 -0.01(-1.96%)
Feb 26, 2007 0.5100 0.5100 0.5000 0.5100 157,050 +0.00(+0.00%)
Feb 23, 2007 0.5100 0.5100 0.5100 0.5100 59,600 -0.01(-1.92%)
Feb 22, 2007 0.5200 0.5200 0.5100 0.5200 76,700 +0.01(+1.96%)
Feb 21, 2007 0.5100 0.5200 0.5100 0.5100 121,450 +0.00(+0.00%)
Feb 20, 2007 0.5100 0.5200 0.5100 0.5100 87,600 -0.01(-1.92%)
Feb 16, 2007 0.5200 0.5200 0.5200 0.5200 27,300 +0.00(+0.00%)
Feb 15, 2007 0.5200 0.5200 0.5200 0.5200 21,500 +0.01(+1.96%)
Feb 14, 2007 0.5100 0.5100 0.5000 0.5100 59,375 +0.00(+0.00%)
Feb 13, 2007 0.5100 0.5100 0.5100 0.5100 65,913 -0.01(-1.92%)
Feb 12, 2007 0.5200 0.5200 0.5200 0.5200 22,000 +0.00(+0.00%)
Feb 09, 2007 0.5200 0.5200 0.5000 0.5200 311,915 +0.00(+0.00%)
Feb 08, 2007 0.5200 0.5200 0.5120 0.5200 155,830 +0.00(+0.00%)
Feb 07, 2007 0.5200 0.5200 0.5000 0.5200 135,000 +0.01(+1.96%)
Feb 06, 2007 0.5100 0.5200 0.5100 0.5100 29,863 +0.00(+0.00%)
Feb 05, 2007 0.5100 0.5100 0.5100 0.5100 2,500 +0.00(+0.00%)
Feb 02, 2007 0.5100 0.5100 0.4700 0.5100 46,450 +0.00(+0.00%)
Feb 01, 2007 0.5100 0.5100 0.4960 0.5100 727,060 -0.01(-1.92%)
Jan 31, 2007 0.5200 0.5200 0.5010 0.5200 259,500 +0.01(+1.96%)
Jan 30, 2007 0.5100 0.5200 0.5100 0.5100 38,100 +0.01(+2.00%)
Jan 29, 2007 0.5000 0.5200 0.5000 0.5000 42,000 -0.02(-3.85%)
Jan 26, 2007 0.5200 0.5200 0.5000 0.5200 76,575 -0.01(-1.89%)
Jan 25, 2007 0.5300 0.5300 0.5180 0.5300 419,667 +0.00(+0.00%)
Jan 24, 2007 0.5300 0.5300 0.5170 0.5300 573,000 +0.00(+0.00%)
Jan 23, 2007 0.5300 0.5300 0.5200 0.5300 60,071 +0.00(+0.00%)
Jan 22, 2007 0.5300 0.5400 0.5200 0.5300 56,800 +0.01(+1.92%)
Jan 19, 2007 0.5200 0.5400 0.5100 0.5200 231,875 +0.01(+1.96%)
Jan 18, 2007 0.5100 0.5400 0.5000 0.5100 61,020 -0.01(-1.92%)
Jan 17, 2007 0.5200 0.5500 0.5200 0.5200 74,668 -0.02(-3.70%)
Jan 16, 2007 0.5400 0.5500 0.5100 0.5400 46,500 +0.00(+0.00%)
Jan 12, 2007 0.5400 0.5400 0.5000 0.5400 84,400 +0.02(+3.85%)
Jan 11, 2007 0.5200 0.5300 0.4900 0.5200 165,825 -0.01(-1.89%)
Jan 10, 2007 0.5300 0.5400 0.5100 0.5300 180,529 -0.02(-2.75%)
Jan 09, 2007 0.5450 0.5500 0.5400 0.5450 361,280 -0.02(-2.68%)
Jan 08, 2007 0.5600 0.5600 0.5500 0.5600 452,810 -0.02(-3.45%)
Jan 05, 2007 0.5800 0.5800 0.5400 0.5800 256,600 +0.01(+1.75%)
Jan 04, 2007 0.5800 0.5900 0.5400 0.5700 66,000 -0.01(-1.72%)
Jan 03, 2007 0.5800 0.6100 0.5500 0.5800 1,885,665 +0.03(+5.45%)
Dec 29, 2006 0.5500 0.5800 0.5300 0.5500 12,400 -0.01(-1.79%)
Dec 28, 2006 0.5600 0.5600 0.5400 0.5600 21,270 +0.00(+0.00%)
Dec 27, 2006 0.5600 0.5600 0.5100 0.5600 249,990 +0.06(+10.89%)
Dec 26, 2006 0.5050 0.5200 0.4900 0.5050 27,700 -0.03(-4.72%)
Dec 22, 2006 0.5300 0.5300 0.4800 0.5300 49,200 +0.01(+1.92%)
Dec 21, 2006 0.5200 0.5200 0.5200 0.5200 35,600 +0.00(+0.00%)
Dec 20, 2006 0.5200 0.5200 0.5200 0.5200 31,000 +0.01(+1.96%)
Dec 19, 2006 0.5100 0.5100 0.5100 0.5100 3,667 +0.00(+0.00%)
Dec 18, 2006 0.5100 0.5100 0.5100 0.5100 17,500 +0.00(+0.00%)
Dec 15, 2006 0.5100 0.5100 0.5100 0.5100 4,500 +0.01(+2.00%)
Dec 14, 2006 0.5000 0.5000 0.5000 0.5000 44,000 +0.00(+0.00%)
Dec 13, 2006 0.5000 0.5000 0.5000 0.5000 10,000 +0.00(+0.00%)
Dec 12, 2006 0.5000 0.5000 0.5000 0.5000 30,100 +0.00(+0.00%)
Dec 11, 2006 0.5000 0.5100 0.4700 0.5000 16,100 -0.01(-1.96%)
Dec 08, 2006 0.5100 0.5100 0.5100 0.5100 20,000 +0.03(+6.25%)
Dec 07, 2006 0.4800 0.4800 0.4700 0.4800 3,400 +0.01(+2.13%)
Dec 06, 2006 0.4700 0.4700 0.4700 0.4700 1,000 -0.04(-7.84%)
Dec 05, 2006 0.5100 0.5100 0.5100 0.5100 500 +0.00(+0.00%)
Dec 04, 2006 0.5100 0.5100 0.5000 0.5100 11,600 +0.00(+0.00%)
Dec 01, 2006 0.5100 0.5100 0.4700 0.5100 102,200 +0.01(+2.00%)
Nov 30, 2006 0.5000 0.5100 0.4990 0.5000 92,500 +0.00(+0.00%)
Nov 29, 2006 0.5000 0.5000 0.4600 0.5000 38,500 +0.02(+4.17%)
Nov 28, 2006 0.4800 0.4900 0.4740 0.4800 177,600 -0.04(-7.69%)
Nov 27, 2006 0.5200 0.5200 0.4900 0.5200 611,170 +0.00(+0.00%)
Nov 24, 2006 0.5200 0.5300 0.5200 0.5200 13,600 +0.02(+4.00%)
Nov 22, 2006 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Nov 21, 2006 0.5000 0.5000 0.5000 0.5000 156,000 +0.00(+0.00%)
Nov 20, 2006 0.5000 0.5200 0.5000 0.5000 46,583 -0.01(-1.96%)
Nov 17, 2006 0.5100 0.5200 0.4800 0.5100 149,800 +0.00(+0.00%)
Nov 16, 2006 0.5100 0.5200 0.4700 0.5100 63,960 +0.02(+4.08%)
Nov 15, 2006 0.4900 0.4900 0.4900 0.4900 51,200 +0.01(+2.08%)
Nov 14, 2006 0.4800 0.4800 0.4500 0.4800 78,500 +0.01(+2.13%)
Nov 13, 2006 0.4700 0.4700 0.4300 0.4700 48,000 +0.01(+3.30%)
Nov 10, 2006 0.4550 0.4550 0.4490 0.4550 7,000 +0.01(+1.34%)
Nov 09, 2006 0.4490 0.4490 0.4490 0.4490 2,000 +0.01(+1.13%)
Nov 08, 2006 0.4440 0.4450 0.4100 0.4440 212,000 -0.01(-1.33%)
Nov 07, 2006 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Nov 06, 2006 0.4500 0.4500 0.4100 0.4500 20,000 +0.01(+2.27%)
Nov 03, 2006 0.4400 0.4500 0.4400 0.4400 37,500 -0.01(-2.22%)
Nov 02, 2006 0.4500 0.4500 0.4500 0.4500 25,000 +0.03(+7.14%)
Nov 01, 2006 0.4200 0.4500 0.4200 0.4200 100,125 -0.04(-8.70%)
Oct 31, 2006 0.4600 0.4600 0.4500 0.4600 23,200 +0.01(+2.22%)
Oct 30, 2006 0.4500 0.4500 0.4500 0.4500 55,100 +0.00(+0.00%)
Oct 27, 2006 0.4500 0.4500 0.4100 0.4500 50,000 +0.01(+2.51%)
Oct 26, 2006 0.4390 0.7600 0.4100 0.4390 47,000 -0.02(-4.57%)
Oct 25, 2006 0.4600 0.4600 0.4600 0.4600 3,000 +0.01(+2.22%)
Oct 24, 2006 0.4500 0.4500 0.4250 0.4500 19,000 +0.00(+0.00%)
Oct 23, 2006 0.4490 0.4500 0.4490 0.4500 109,000 +0.00(+0.22%)
Oct 20, 2006 0.4490 0.4600 0.4200 0.4490 13,000 -0.00(-0.22%)
Oct 19, 2006 0.4500 0.4500 0.4200 0.4500 24,000 +0.00(+0.00%)
Oct 18, 2006 0.4500 0.4500 0.4400 0.4500 38,000 +0.00(+0.00%)
Oct 17, 2006 0.4500 0.4500 0.4500 0.4500 11,000 +0.03(+7.14%)
Oct 16, 2006 0.4200 0.4500 0.4200 0.4200 11,000 -0.03(-6.67%)
Oct 13, 2006 0.4500 0.4500 0.4500 0.4500 1,000 +0.00(+0.00%)
Oct 12, 2006 0.4500 0.4500 0.4200 0.4500 40,116 +0.00(+0.00%)
Oct 11, 2006 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Oct 10, 2006 0.4500 0.4500 0.4490 0.4500 28,000 +0.00(+0.00%)
Oct 09, 2006 0.4500 0.4500 0.4500 0.4500 10,600 +0.00(+0.22%)
Oct 06, 2006 0.4490 0.4490 0.4490 0.4490 0 +0.00(+0.00%)
Oct 05, 2006 0.4490 0.4500 0.4490 0.4490 107,000 -0.01(-2.39%)
Oct 04, 2006 0.4600 0.4600 0.4200 0.4600 7,605 +0.01(+2.22%)
Oct 03, 2006 0.4500 0.4500 0.4200 0.4500 160,000 -0.01(-2.17%)
Oct 02, 2006 0.4600 0.4600 0.4440 0.4600 3,350 +0.02(+3.60%)
Sep 29, 2006 0.4440 0.4600 0.4440 0.4440 5,000 -0.01(-1.33%)
Sep 28, 2006 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Sep 27, 2006 0.4500 0.4500 0.4440 0.4500 20,000 +0.00(+0.00%)
Sep 26, 2006 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Sep 25, 2006 0.4500 0.4500 0.4490 0.4500 20,645 -0.01(-2.17%)
Sep 22, 2006 0.4600 0.4600 0.4500 0.4600 7,000 +0.01(+2.22%)
Sep 21, 2006 0.4500 0.4500 0.4500 0.4500 1,000 +0.01(+2.27%)
Sep 20, 2006 0.4400 0.4400 0.4400 0.4400 278,500 +0.03(+6.02%)
Sep 19, 2006 0.4150 0.4150 0.4150 0.4150 10,000 -0.04(-7.78%)
Sep 18, 2006 0.4500 0.4500 0.4500 0.4500 18,000 -0.01(-2.17%)
Sep 15, 2006 0.4600 0.4600 0.4500 0.4600 2,500 +0.00(+0.00%)
Sep 14, 2006 0.4600 0.4600 0.4300 0.4600 7,000 +0.00(+0.00%)
Sep 13, 2006 0.4600 0.4600 0.4500 0.4600 18,300 +0.04(+9.52%)
Sep 12, 2006 0.4200 0.4200 0.4200 0.4200 1,000 -0.01(-2.33%)
Sep 11, 2006 0.4300 0.4500 0.4300 0.4300 3,000 -0.03(-6.52%)
Sep 08, 2006 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Sep 06, 2006 0.4600 0.4600 0.4210 0.4600 33,000 +0.01(+2.22%)
Sep 05, 2006 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Sep 01, 2006 0.4500 0.4500 0.4500 0.4500 23,200 -0.01(-2.17%)
Aug 31, 2006 0.4600 0.4600 0.4450 0.4600 4,400 +0.00(+0.00%)
Aug 30, 2006 0.4600 0.4600 0.4450 0.4600 15,000 +0.00(+0.00%)
Aug 29, 2006 0.4600 0.4600 0.4200 0.4600 14,600 +0.00(+0.00%)
Aug 28, 2006 0.4600 0.4600 0.4450 0.4600 43,050 +0.00(+0.00%)
Aug 25, 2006 0.4600 0.4600 0.4100 0.4600 19,800 +0.01(+2.22%)
Aug 24, 2006 0.4500 0.4600 0.4500 0.4500 15,950 -0.01(-2.17%)
Aug 23, 2006 0.4600 0.4600 0.4500 0.4600 31,000 +0.00(+0.00%)
Aug 22, 2006 0.4600 0.4600 0.4600 0.4600 21,000 +0.00(+0.00%)
Aug 21, 2006 0.4600 0.4600 0.4500 0.4600 137,000 -0.01(-1.08%)
Aug 18, 2006 0.4650 0.5000 0.4250 0.4650 68,000 +0.00(+0.00%)
Aug 17, 2006 0.4650 0.4650 0.4550 0.4650 75,000 -0.00(-1.06%)
Aug 16, 2006 0.4700 0.4700 0.4700 0.4700 40,000 +0.01(+2.17%)
Aug 15, 2006 0.4600 0.4700 0.4200 0.4600 42,000 +0.00(+0.00%)
Aug 14, 2006 0.4600 0.4600 0.4200 0.4600 7,500 +0.04(+9.52%)
Aug 11, 2006 0.4200 0.4600 0.4200 0.4200 23,800 -0.05(-10.64%)
Aug 10, 2006 0.4700 0.4700 0.4500 0.4700 70,600 +0.02(+4.68%)
Aug 09, 2006 0.4490 0.4490 0.4490 0.4490 0 +0.00(+0.00%)
Aug 08, 2006 0.4490 0.4490 0.4490 0.4490 0 +0.00(+0.00%)
Aug 07, 2006 0.4490 0.4490 0.4490 0.4490 3,000 -0.00(-0.22%)
Aug 04, 2006 0.4500 0.4500 0.4500 0.4500 3,000 -0.01(-2.17%)
Aug 03, 2006 0.4600 0.4600 0.4500 0.4600 11,000 +0.01(+2.22%)
Aug 02, 2006 0.4500 0.4500 0.4220 0.4500 142,200 +0.00(+0.22%)
Aug 01, 2006 0.4490 0.4600 0.4300 0.4490 74,180 -0.02(-4.47%)
Jul 31, 2006 0.4700 0.4700 0.4520 0.4700 12,410 +0.01(+2.17%)
Jul 28, 2006 0.4600 0.4600 0.4600 0.4600 52,000 +0.00(+0.00%)
Jul 27, 2006 0.4600 0.4700 0.4550 0.4600 28,950 +0.01(+2.22%)
Jul 26, 2006 0.4500 0.4700 0.4500 0.4500 33,000 -0.01(-2.17%)
Jul 25, 2006 0.4600 0.4600 0.4600 0.4600 13,000 -0.01(-2.13%)
Jul 24, 2006 0.4700 0.4700 0.4600 0.4700 118,000 +0.01(+2.40%)
Jul 21, 2006 0.4590 0.4800 0.4300 0.4590 52,400 -0.00(-0.65%)
Jul 20, 2006 0.4620 0.4700 0.4500 0.4620 46,400 -0.00(-0.65%)
Jul 19, 2006 0.4650 0.4800 0.4590 0.4650 59,000 +0.01(+1.09%)
Jul 18, 2006 0.4600 0.4700 0.4600 0.4600 81,710 +0.00(+0.00%)
Jul 17, 2006 0.4600 0.4900 0.4600 0.4600 600,500 +0.00(+0.00%)
Jul 14, 2006 0.4600 0.4900 0.4300 0.4600 336,950 -0.01(-1.08%)
Jul 13, 2006 0.4650 0.4900 0.4650 0.4650 38,000 -0.01(-3.12%)
Jul 12, 2006 0.4800 0.4850 0.4700 0.4800 202,339 +0.00(+0.00%)
Jul 11, 2006 0.5000 0.5000 0.4800 0.4800 537,200 -0.02(-4.00%)
Jul 10, 2006 0.5000 0.5000 0.4750 0.5000 338,250 +0.02(+4.17%)
Jul 07, 2006 0.4800 0.4800 0.4800 0.4800 38,570 -0.04(-7.69%)
Jul 06, 2006 0.5200 0.5200 0.4800 0.5200 20,925 +0.04(+7.22%)
Jul 05, 2006 0.4850 0.4850 0.4750 0.4850 21,540 -0.01(-2.02%)
Jul 03, 2006 0.4950 0.4950 0.4800 0.4950 7,285 +0.02(+3.13%)
Jun 30, 2006 0.4800 0.4800 0.4700 0.4800 11,000 +0.02(+4.35%)
Jun 29, 2006 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Jun 28, 2006 0.4600 0.4600 0.4600 0.4600 1,000 +0.01(+2.22%)
Jun 27, 2006 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jun 23, 2006 0.4500 0.4600 0.4500 0.4500 6,500 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.