Bank Of China Stock Price History, BACHY Historical Prices

Add to My Stocks
$12.74 $0.01 (0.08%) BACHY stock closing price Sep 20, 2017 (Closing)

The 10 year data of Bank Of China stock price history can be viewed and downloaded here. 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 Bank Of China stock price history chart shows that the stock price was at a high of 17.99 on 28 Apr, 2015 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2012.7812.7812.6412.74281636.101.37
2017-09-1912.8012.8012.6512.73712886.091.37
2017-09-1812.7112.8012.7012.70229436.081.37
2017-09-1512.7512.7712.6812.77159876.111.37
2017-09-1412.4912.7912.4912.74144226.101.37
2017-09-1312.6312.8512.6312.78163316.121.37
2017-09-1212.8013.0012.8012.94190666.191.39
2017-09-1113.3813.3812.9413.02120336.231.40
2017-09-0812.8212.8512.7312.73168086.091.37
2017-09-0712.7012.8512.7012.82171806.131.38
2017-09-0612.9812.9812.8312.87161546.161.38
2017-09-0512.7313.0912.7312.93471086.191.39
2017-09-0113.2113.2113.1113.16156626.821.49
2017-08-3113.2913.2913.1013.17282606.821.49
2017-08-3013.0213.3513.0213.35548456.921.51
2017-08-2913.1413.1512.9913.01572856.741.47
2017-08-2813.1013.2313.0513.14379656.811.48
2017-08-2512.8913.0712.8913.05300406.761.47
2017-08-2412.7212.7212.5912.60355686.531.42
2017-08-2312.5212.5912.5212.58433996.521.42
2017-08-2212.3612.5812.3612.52126496.491.41
2017-08-2112.1112.2912.1112.26138086.351.38
2017-08-1812.1812.3112.1612.21274716.331.38
2017-08-1712.4512.5712.3112.31145906.381.39
2017-08-1612.5212.6712.5012.59327076.521.42
2017-08-1512.2412.5812.2412.36300116.401.39
2017-08-1412.2312.2712.2112.21201736.331.38
2017-08-1112.0012.1812.0012.08131386.261.36
2017-08-1012.1612.3612.1012.10189416.271.37
2017-08-0912.4912.5912.4712.47143496.461.41
2017-08-0812.8412.8412.6912.74256856.601.44
2017-08-0712.6812.7412.6512.73141776.591.44
2017-08-0412.6012.6412.5312.6420295N/AN/A
2017-08-0312.6512.6512.5612.6425312N/AN/A
2017-08-0212.4812.6612.4812.6221264N/AN/A
2017-08-0112.3112.5512.3112.5558126N/AN/A
2017-07-3112.1912.2912.1912.2531827N/AN/A
2017-07-2812.2412.2412.0212.0921676N/AN/A
2017-07-2712.2312.2812.0512.1228514N/AN/A
2017-07-2612.0512.2112.0512.2119890N/AN/A
2017-07-2511.8712.0511.8712.0027830N/AN/A
2017-07-2412.1112.1111.9512.0514242N/AN/A
2017-07-2111.8412.0911.8412.00118745.631.32
2017-07-2012.1112.1111.9212.03309575.651.33
2017-07-1912.1112.1111.9812.03111635.651.33
2017-07-1812.0212.1411.9612.01278845.641.32
2017-07-1712.2512.2512.0112.1490245.701.34
2017-07-1412.3312.3312.1212.28802485.771.35
2017-07-1312.1412.1912.0812.19553525.721.34
2017-07-1212.0912.2011.9812.202875655.731.34
2017-07-1111.6511.7411.6411.70196015.491.29
2017-07-1011.5111.5111.4311.48225985.391.26
2017-07-0711.5311.5611.5011.56275175.431.27
2017-07-0611.6711.7011.6411.65308245.471.28
2017-07-0512.0712.0811.7811.82197885.551.30
2017-07-0312.0012.1311.9512.00225935.641.32
2017-06-3012.2712.3212.2412.24133085.751.35
2017-06-2912.2112.2412.0912.24234965.751.35
2017-06-2812.2312.2812.2112.25104125.751.35
2017-06-2712.0312.3112.0312.2697445.761.35
2017-06-2612.4512.4512.2712.31203465.781.36
2017-06-2312.2012.2412.1412.24133565.751.35
2017-06-2212.2512.2712.2012.2569675.751.35
2017-06-2112.2012.2012.0612.11214785.691.33
2017-06-2012.0012.2412.0012.20186555.731.34
2017-06-1912.3512.3512.2912.33216645.791.36
2017-06-1612.1312.2412.1312.2385525.741.35
2017-06-1512.1912.1912.0512.12205525.691.34
2017-06-1412.2712.3412.2712.29252805.771.35
2017-06-1312.2612.3012.2612.29195255.771.35
2017-06-1212.3612.3612.1912.26222355.761.35
2017-06-0912.4112.4412.3412.38352535.811.36
2017-06-0812.4012.5612.4012.52218565.881.38
2017-06-0712.4412.5812.4212.48121385.861.38
2017-06-0612.5312.5412.5312.54114925.891.38
2017-06-0512.5512.5812.5512.55299465.891.38
2017-06-0212.5712.7312.5712.73116555.971.40
2017-06-0112.5312.6312.5212.63184035.931.39
2017-05-3112.4912.5612.4812.4884235.861.38
2017-05-3012.4912.5212.4912.50194675.871.38
2017-05-2612.5012.5012.4812.491109665.861.38
2017-05-2512.4012.4812.4012.46145585.851.37
2017-05-2412.4012.4212.3712.40414175.821.37
2017-05-2312.5212.5212.3712.38167615.811.36
2017-05-2212.5512.5512.4412.45209495.851.37
2017-05-1912.4012.4312.3512.41154285.831.37
2017-05-1812.2012.4312.2012.37203855.811.36
2017-05-1712.5312.6312.4212.421128435.831.37
2017-05-1612.6912.6912.5012.567521105.901.38
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 9.2 Sep 26,2012
Avg Stock Price 11.74

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 5.43

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 1.28

BACHY Industry Peers

Company Price Change (%)
Mizuho Financial (MFG)3.520.01 (0.28%)
Barclays (BCS)10.090.08 (0.79%)
Industrial & Commercial Bank Of China (IDCBY)14.980.14 (0.94%)
China Construction Bank (CICHY)17.140.04 (0.23%)
Bank Of Communications (BCMXY)17.830 (0%)
The Bank Of East Asia (BKEAY)4.560 (0%)
Boc Hong Kong (BHKLY)99.21.04 (1.06%)

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. A large variation in high and low prices during the day implies a volatile day for the company's stock. BACHY saw an opening price of 12.78, and a closing price of 12.74 on 20 Sep, 2017. The average P/S ratio was 1.28 as can be seen by Bank Of China stock price history. .