Bank Of China Stock Price History, BACHY Historical Prices

Add to My Stocks
$12.39 $0.21 (1.67%) BACHY stock closing price Jun 21, 2018 (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 Bank Of China stock price history chart shows that the stock price was at a high of $17.99 on Apr 28, 2015 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 12.6 12.66 12.56 12.6 51,537 5.86 1.4
2018-06-19 12.7 12.7 12.52 12.62 91,317 5.87 1.4
2018-06-18 12.9 12.9 12.81 12.9 48,869 6 1.43
2018-06-15 13 13.06 12.9 13.05 59,987 6.07 1.45
2018-06-14 13.18 13.19 13.08 13.09 58,821 6.09 1.45
2018-06-13 13.22 13.28 13.2 13.21 1,471,048 6.14 1.47
2018-06-12 13.25 13.32 13.2 13.25 20,351 6.16 1.47
2018-06-11 13.54 13.54 13.35 13.4 33,500 6.23 1.49
2018-06-08 13.44 13.44 13.3 13.39 163,061 6.23 1.49
2018-06-07 13.5 13.55 13.36 13.4 186,204 6.23 1.49
2018-06-06 13.51 13.51 13.35 13.39 35,981 6.23 1.49
2018-06-05 13.28 13.36 13.25 13.35 10,190 6.21 1.48
2018-06-04 13.21 13.3 13.21 13.29 31,382 6.18 1.47
2018-06-01 12.91 13.25 12.91 13.2 24,857 6.14 1.46
2018-05-31 12.94 13.09 12.94 13.06 32,558 6.07 1.45
2018-05-30 13.08 13.08 12.96 13 38,226 6.05 1.44
2018-05-29 13.09 13.16 12.93 13.03 159,102 6.06 1.45
2018-05-25 13.31 13.31 12.9 13.15 34,738 6.11 1.46
2018-05-24 12.97 13.38 12.97 13.21 488,539 6.14 1.47
2018-05-23 13.32 13.32 13.15 13.25 899,515 6.16 1.47
2018-05-22 13.5 13.55 13.41 13.49 39,766 6.27 1.5
2018-05-21 13.46 13.5 13.43 13.5 17,252 6.28 1.5
2018-05-18 13.46 13.46 13.23 13.3 69,547 6.19 1.48
2018-05-17 13.59 13.59 13.3 13.32 149,543 6.19 1.48
2018-05-16 13.6 13.6 13.24 13.47 126,713 6.27 1.5
2018-05-15 13.6 13.6 13.31 13.36 19,254 6.21 1.48
2018-05-14 13.66 13.66 13.58 13.63 21,983 6.34 1.51
2018-05-11 13.27 13.51 13.27 13.51 22,987 6.28 1.5
2018-05-10 13.29 13.4 13.28 13.35 25,390 6.21 1.48
2018-05-09 13.18 13.25 13.16 13.25 17,092 6.16 1.47
2018-05-08 13.05 13.18 13.05 13.08 14,183 6.08 1.45
2018-05-07 13.09 13.16 13.05 13.06 20,373 6.07 1.45
2018-05-04 13.34 13.34 13.05 13.2 28,827 6.14 1.47
2018-05-03 13.14 13.25 13.05 13.23 47,570 6.15 1.47
2018-05-02 13.63 13.63 13.33 13.33 51,595 6.2 1.48
2018-05-01 13.48 13.48 13.35 13.47 41,349 6.27 1.5
2018-04-30 13.83 13.83 13.49 13.5 17,767 6.28 1.5
2018-04-27 13.2 13.48 13.2 13.37 24,898 6.49 1.47
2018-04-26 13.45 13.45 13.34 13.41 20,883 6.51 1.47
2018-04-25 13.39 13.39 13.18 13.24 31,805 6.43 1.45
2018-04-24 13.55 13.55 13.17 13.24 22,401 6.43 1.45
2018-04-23 13.34 13.34 13.14 13.17 10,719 6.39 1.45
2018-04-20 13.28 13.28 13.14 13.16 27,203 6.39 1.44
2018-04-19 13.47 13.51 13.28 13.32 67,950 6.37 1.72
2018-04-18 13.2 13.26 13.2 13.24 12,055 6.33 1.7
2018-04-17 13.22 13.31 13.11 13.27 39,680 6.35 1.71
2018-04-16 13.35 13.37 13.18 13.21 19,818 6.32 1.7
2018-04-13 13.61 13.61 13.32 13.38 20,919 6.4 1.72
2018-04-12 13.41 13.53 13.41 13.49 14,704 6.46 1.74
2018-04-11 13.45 13.57 13.42 13.49 73,152 6.46 1.74
2018-04-10 13.53 13.55 13.46 13.53 15,734 6.47 1.74
2018-04-09 13.22 13.39 13.18 13.29 71,287 6.36 1.71
2018-04-06 13.41 13.41 12.97 13.13 35,136 6.28 1.69
2018-04-05 13.31 13.61 13.31 13.55 24,091 6.48 1.74
2018-04-04 13.28 13.53 13.14 13.49 17,989 6.45 1.74
2018-04-03 13.57 13.62 13.38 13.58 32,441 6.5 1.75
2018-04-02 13.65 13.65 13.2 13.28 9,029 6.35 1.71
2018-03-30 0 0 0 13.65 0 - -
2018-03-29 13.66 13.66 13.43 13.65 49,856 6.53 1.76
2018-03-28 13.68 13.68 13.42 13.48 25,838 6.45 1.74
2018-03-27 13.84 13.84 13.42 13.42 24,447 6.42 1.73
2018-03-26 13.23 13.79 13.23 13.6 43,043 6.51 1.75
2018-03-23 13.58 13.58 13.18 13.2 131,588 6.32 1.7
2018-03-22 13.25 13.49 13.25 13.32 69,621 6.37 1.71
2018-03-21 13.7 13.79 13.65 13.74 23,194 6.57 1.77
2018-03-20 13.53 13.81 13.53 13.75 13,735 6.58 1.77
2018-03-19 13.65 13.88 13.65 13.74 35,179 6.57 1.77
2018-03-16 14 14.05 13.94 14.02 5,832 6.71 1.81
2018-03-15 13.73 14.07 13.73 14 55,847 6.7 1.8
2018-03-14 14.3 14.3 14 14.05 24,986 6.72 1.81
2018-03-13 14.09 14.15 13.89 13.91 61,172 6.66 1.79
2018-03-12 13.81 14.04 13.74 13.84 19,258 6.62 1.78
2018-03-09 13.7 13.66 13.49 13.63 11,475 6.52 1.76
2018-03-08 13.68 13.74 13.4 13.47 44,854 6.45 1.73
2018-03-07 13.65 13.65 13.37 13.49 41,836 6.46 1.74
2018-03-06 13.67 13.67 13.52 13.59 59,893 6.5 1.75
2018-03-05 13.38 13.48 13.21 13.47 22,346 6.45 1.73
2018-03-02 13.22 13.36 13.12 13.33 43,380 6.38 1.72
2018-03-01 13.64 13.64 13.24 13.33 30,814 6.38 1.72
2018-02-28 13.73 13.8 13.49 13.49 21,273 6.46 1.74
2018-02-27 14 14.14 13.85 13.89 72,982 6.65 1.79
2018-02-26 14.54 14.54 14.29 14.48 79,804 6.93 1.86
2018-02-23 14.38 14.38 14.11 14.18 36,264 6.78 1.83
2018-02-22 13.95 13.99 13.87 13.96 21,526 6.68 1.8
2018-02-21 14.36 14.36 13.9 14.05 27,659 6.72 1.81
2018-02-20 13.96 13.96 13.7 13.82 46,495 6.61 1.78
2018-02-19 0 0 0 14.25 0 - -
2018-02-16 14.25 14.35 14.19 14.25 42,201 - -
2018-02-15 14.32 14.32 14.07 14.22 32,004 - -
Get more Data

Bank Of China Stock History 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 Stock Price History: Past 5 years

Max Stock Price17.99Apr 28,2015
Min Stock Price9.21Feb 12,2016
Avg Stock Price12.04

Bank Of China Historical PE ratio: Past 5 years

Max PE Ratio7.53Apr 28,2015
Min PE Ratio4.06Feb 11,2016
Avg PE Ratio5.45

Bank Of China Historical PS ratio: Past 5 years

Max PS Ratio1.86Feb 26,2018
Min PS Ratio0.96Apr 07,2016
Avg PS Ratio1.29

BACHY Industry Peers

Company Price Change (%)
Barclays (BCS)10.240.12 (1.16%)
Mizuho Financial (MFG)3.370.06 (1.75%)
Bank Of Communications (BCMXY)19.860 (0%)
Royal Bank Of Scotland (RBSPF)3.330 (0%)
Bank Of Communications (BCMXY)19.860 (0%)
The Bank Of East Asia (BKEAY)3.950.03 (0.75%)
Boc Hong Kong (BHKLY)97.011.69 (1.71%)

Bank Of China share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Bank Of China stock analysis. The price movement is easily depicted in the Bank Of China stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. BACHY stock closed at $12.39 and traded with a volume of 24,483 on the last trading day. Bank Of China historical P/S ratio was at a high of 1.86 on Feb 26, 2018 and a low of 0.96 on Apr 07, 2016.