Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Banco DE Chile ADR (NY: BCH )

24.37 -0.33 (-1.34%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jan 31, 2008 7.512 7.570 7.338 7.570 59,422 +0.07(+1.00%)
Jan 30, 2008 7.482 7.513 7.420 7.495 177,560 +0.06(+0.82%)
Jan 29, 2008 7.376 7.491 7.328 7.434 363,610 +0.17(+2.35%)
Jan 28, 2008 7.310 7.421 7.038 7.263 176,853 -0.00(-0.04%)
Jan 25, 2008 7.208 7.356 7.098 7.266 99,745 +0.11(+1.58%)
Jan 24, 2008 6.638 7.153 6.638 7.153 442,841 +0.54(+8.12%)
Jan 23, 2008 6.333 6.616 6.291 6.616 114,601 +0.01(+0.09%)
Jan 22, 2008 6.459 6.610 6.375 6.610 62,252 +0.08(+1.30%)
Jan 21, 2008 6.715 6.855 6.525 6.525 0 +0.00(+0.00%)
Jan 18, 2008 6.715 6.855 6.525 6.525 120,967 +0.01(+0.11%)
Jan 17, 2008 6.785 6.816 6.517 6.518 67,204 -0.15(-2.21%)
Jan 16, 2008 6.877 6.891 6.665 6.665 104,697 -0.28(-3.97%)
Jan 15, 2008 7.068 7.147 6.770 6.941 62,959 -0.19(-2.68%)
Jan 14, 2008 7.033 7.188 7.021 7.132 96,208 +0.19(+2.77%)
Jan 11, 2008 6.814 7.026 6.814 6.939 84,182 +0.13(+1.89%)
Jan 10, 2008 6.570 6.869 6.570 6.811 42,444 +0.24(+3.70%)
Jan 09, 2008 6.570 6.596 6.503 6.568 60,837 +0.06(+0.96%)
Jan 08, 2008 6.446 6.712 6.430 6.505 108,941 +0.02(+0.26%)
Jan 07, 2008 6.525 6.525 6.469 6.488 50,226 -0.02(-0.33%)
Jan 04, 2008 6.602 6.602 6.488 6.510 43,074 -0.11(-1.60%)
Jan 03, 2008 6.681 6.715 6.613 6.616 39,834 -0.05(-0.70%)
Jan 02, 2008 6.651 6.710 6.644 6.662 73,571 +0.04(+0.53%)
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.