Bank Of China Stock Price History (OTCMKTS:BACHY)

Add to My Stocks
$11.55 $0.11 (0.92%) BACHY stock closing price Dec 07, 2016 (Closing)

View and download Bank Of China stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Bank Of China price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of 17.99 on 28 Apr, 2015 as seen from Bank Of China stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0711.5011.5711.4511.55279465.501.41
2016-12-0611.4811.4811.3711.44102835.451.40
2016-12-0511.3411.4011.3311.40133985.431.40
2016-12-0211.3611.4111.3411.36164425.411.39
2016-12-0111.3711.4211.3411.37196475.411.39
2016-11-3011.3411.4311.3411.37189785.411.39
2016-11-2911.2211.3111.2211.28270335.371.38
2016-11-2811.1811.3511.1811.28236605.371.38
2016-11-2511.1111.2411.0711.18147525.321.37
2016-11-240.000.000.0011.050N/AN/A
2016-11-2311.0211.0810.9911.05108065.261.35
2016-11-2210.9611.0010.9510.98187555.231.35
2016-11-2110.6010.7910.6010.75122165.121.32
2016-11-1810.7410.7710.7310.73115375.111.31
2016-11-1710.6010.8110.6010.76245735.121.32
2016-11-1610.5210.8010.5210.79606735.141.32
2016-11-1510.8210.9510.8210.94171515.211.34
2016-11-1410.6310.8910.6310.82353295.151.33
2016-11-1110.8410.9410.8410.87143515.181.33
2016-11-1011.0811.0810.9310.98130845.231.35
2016-11-0910.7911.1610.7911.14322375.301.36
2016-11-0811.2611.4511.2611.41131465.431.40
2016-11-0711.0411.2911.0411.26385425.361.38
2016-11-0410.9910.9910.9410.96589075.221.34
2016-11-0311.0311.1111.0211.02342435.251.35
2016-11-0211.0611.0810.9911.01567175.241.35
2016-11-0111.2811.3611.1811.1973525.331.37
2016-10-3111.0111.2111.0111.18178485.321.37
2016-10-2811.1611.1611.0111.0196185.241.35
2016-10-2711.2511.2511.1711.18141355.251.18
2016-10-2611.1311.3911.1311.2079745.261.18
2016-10-2511.4411.5111.3911.4487675.371.20
2016-10-2411.3211.5011.3211.46179645.381.21
2016-10-2111.1911.2411.1811.18141455.251.18
2016-10-2011.1811.2311.1811.19156805.251.18
2016-10-1911.2611.2611.1411.2291485.271.18
2016-10-1811.2511.2611.2211.2690455.291.18
2016-10-1711.0911.0910.9811.0198035.171.16
2016-10-1411.1011.1411.0811.12177745.221.17
2016-10-1311.0011.0310.7810.99180285.161.16
2016-10-1211.2311.2311.1011.20200065.261.18
2016-10-1111.5111.5111.3611.40142695.351.20
2016-10-1011.6311.8011.6311.78216135.531.24
2016-10-0711.6511.7011.6011.66193175.471.23
2016-10-0611.7711.7711.6511.6996985.491.23
2016-10-0511.5111.6411.5111.63139845.461.22
2016-10-0411.5111.5511.4711.49155515.391.21
2016-10-0311.5011.5311.3711.44325325.371.20
2016-09-3011.5011.5811.5011.54495765.421.21
2016-09-2911.6711.6711.4711.53165505.411.21
2016-09-2811.6311.7411.5811.73127665.511.23
2016-09-2711.4011.5611.4011.54266725.421.21
2016-09-2611.4811.4811.3011.3175125.311.19
2016-09-2311.5211.5611.3511.50257955.401.21
2016-09-2211.8411.8411.6511.75414855.521.24
2016-09-2111.8811.9511.7011.952436275.611.26
2016-09-2011.7611.7611.6011.63388865.461.22
2016-09-1911.6511.6511.5511.5711839765.431.22
2016-09-1611.5711.5711.4411.5114343265.401.21
2016-09-1511.6311.6311.4111.53273445.411.21
2016-09-1411.2611.3811.2611.29151715.301.19
2016-09-1311.3011.3011.1311.24411615.281.18
2016-09-1211.4911.6111.3411.61317405.451.22
2016-09-0911.8211.8211.7411.75128305.521.24
2016-09-0811.9011.9511.8811.89286185.581.25
2016-09-0711.8311.9311.8311.85209425.561.25
2016-09-0611.7911.9711.7711.85469405.561.25
2016-09-050.000.000.0011.580N/AN/A
2016-09-0211.5511.6011.5311.58414055.431.22
2016-09-0111.2911.3711.2911.34155015.231.18
2016-08-3111.2611.3011.1111.13109855.131.16
2016-08-3011.0611.0911.0111.04157075.091.15
2016-08-2910.7811.0110.7810.93167855.041.14
2016-08-2610.9611.0510.8210.8445755.001.13
2016-08-2510.9911.0110.8910.95268645.051.14
2016-08-2410.9410.9710.8810.94384985.041.14
2016-08-2311.0711.1911.0711.10860415.121.16
2016-08-2211.0511.0810.9711.00180325.071.15
2016-08-1911.0711.1011.0211.1089285.121.16
2016-08-1811.1011.1711.0911.16190035.141.17
2016-08-1711.0711.1011.0111.10235525.121.16
2016-08-1611.1211.1811.0911.13357535.131.16
2016-08-1511.2511.2511.0811.15978775.141.16
2016-08-1210.7910.9210.7910.86142295.011.13
2016-08-1110.7410.8810.7410.87113195.011.13
2016-08-1010.5810.6510.5210.5751084.871.10
2016-08-0910.6210.6710.5810.59186484.881.11
2016-08-0810.5110.6310.5110.55228374.861.10
2016-08-0510.5010.5710.4910.55269044.861.10
Get more Data

Bank Of China Stock Chart

View BACHY PE ratio, PS ratio stocks charts and compare with peers.
BACHY Chart
Note: Compare Bank Of China stock price history with the index and industry peers.

Bank Of China Historical Prices: Past 5 years

Max Stock Price 17.99 Apr 28,2015
Min Stock Price 8.8 Dec 14,2011
Avg Stock Price 11.37

Bank Of China Historical PE ratio: Past 5 years

Max PE Ratio 7.53 Apr 28,2015
Min PE Ratio 4.06 Feb 11,2016
Avg PE Ratio 5.34

Bank Of China Historical PS ratio: Past 5 years

Max PS Ratio 1.65 Apr 28,2015
Min PS Ratio 0.96 Apr 07,2016
Avg PS Ratio 1.26

BACHY Industry Peers

We provide Bank Of China historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Bank Of China stock analysis. The price and volume changes on a daily basis is provided in the Bank Of China stock price history. An abnormally high daily volume typically implies breaking news or earnings release. BACHY saw an opening price of 11.48, and a closing price of 11.44 on 06 Dec, 2016. Looking at Bank Of China stock market history data, the P/S ratio was at a low of 0.96 on 07 Apr, 2016. .