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

Banco DE Chile ADR (NY: BCH )

22.20 +0.06 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2007 6.801 7.139 6.801 7.139 65,166 +0.27(+3.91%)
Nov 29, 2007 6.716 6.884 6.716 6.870 81,352 +0.29(+4.43%)
Nov 28, 2007 6.644 6.699 6.558 6.579 48,811 +0.04(+0.61%)
Nov 27, 2007 6.432 6.635 6.298 6.539 91,256 +0.17(+2.62%)
Nov 26, 2007 6.573 6.573 6.367 6.373 48,811 -0.20(-3.10%)
Nov 23, 2007 6.503 6.634 6.503 6.576 12,733 +0.14(+2.15%)
Nov 21, 2007 6.750 6.750 6.432 6.438 84,889 -0.31(-4.59%)
Nov 20, 2007 6.749 6.828 6.580 6.747 195,246 +0.35(+5.46%)
Nov 19, 2007 6.715 6.787 6.397 6.398 510,045 -0.40(-5.90%)
Nov 16, 2007 6.842 6.856 6.729 6.799 52,348 -0.05(-0.68%)
Nov 15, 2007 6.997 6.997 6.846 6.846 21,929 -0.13(-1.88%)
Nov 14, 2007 6.907 6.992 6.849 6.978 50,226 +0.13(+1.96%)
Nov 13, 2007 6.715 6.855 6.503 6.843 87,011 +0.41(+6.30%)
Nov 12, 2007 6.884 6.884 6.409 6.438 96,915 -0.44(-6.39%)
Nov 09, 2007 6.907 6.911 6.771 6.877 45,981 -0.02(-0.31%)
Nov 08, 2007 6.767 6.918 6.729 6.898 45,981 +0.14(+2.09%)
Nov 07, 2007 6.956 6.956 6.644 6.757 106,819 -0.21(-3.02%)
Nov 06, 2007 7.037 7.060 6.785 6.968 45,274 -0.03(-0.44%)
Nov 05, 2007 7.181 7.181 6.999 6.999 64,374 -0.24(-3.34%)
Nov 02, 2007 7.386 7.386 7.219 7.240 28,296 -0.20(-2.64%)
Nov 01, 2007 7.436 7.505 7.368 7.437 26,881 +0.02(+0.21%)
Oct 31, 2007 7.365 7.506 7.338 7.421 44,567 +0.09(+1.18%)
Oct 30, 2007 7.478 7.486 7.280 7.335 46,689 -0.10(-1.41%)
Oct 29, 2007 7.506 7.506 7.107 7.440 50,933 -0.04(-0.49%)
Oct 26, 2007 7.492 7.502 7.434 7.477 16,977 -0.02(-0.21%)
Oct 25, 2007 7.454 7.492 7.438 7.492 36,785 +0.08(+1.03%)
Oct 24, 2007 7.284 7.421 7.284 7.416 25,466 +0.12(+1.71%)
Oct 23, 2007 7.181 7.375 7.181 7.291 47,396 +0.14(+1.92%)
Oct 22, 2007 7.093 7.238 7.093 7.154 21,222 +0.06(+0.86%)
Oct 19, 2007 7.232 7.250 7.093 7.093 25,466 -0.17(-2.34%)
Oct 18, 2007 7.065 7.294 6.912 7.263 26,174 +0.12(+1.68%)
Oct 17, 2007 7.252 7.315 7.098 7.143 36,078 -0.10(-1.44%)
Oct 16, 2007 7.464 7.464 7.214 7.248 50,933 -0.22(-2.90%)
Oct 15, 2007 7.351 7.469 7.330 7.464 63,667 +0.08(+1.15%)
Oct 12, 2007 7.245 7.409 7.238 7.379 49,518 +0.18(+2.47%)
Oct 11, 2007 7.293 7.351 7.199 7.201 52,348 -0.13(-1.79%)
Oct 10, 2007 7.270 7.351 7.232 7.332 35,370 +0.03(+0.45%)
Oct 09, 2007 7.174 7.337 7.174 7.300 53,763 +0.08(+1.06%)
Oct 08, 2007 7.315 7.352 7.099 7.223 198,075 -0.01(-0.20%)
Oct 05, 2007 7.067 7.351 7.041 7.238 241,935 +0.24(+3.43%)
Oct 04, 2007 7.019 7.055 6.944 6.997 51,641 -0.04(-0.62%)
Oct 03, 2007 7.068 7.167 7.041 7.041 157,045 -0.08(-1.13%)
Oct 02, 2007 7.125 7.171 7.043 7.122 142,897 +0.01(+0.20%)
Oct 01, 2007 7.033 7.171 6.856 7.108 57,300 +0.12(+1.70%)
Sep 28, 2007 6.961 6.989 6.866 6.989 95,500 +0.06(+0.92%)
Sep 27, 2007 6.927 6.948 6.846 6.925 128,749 +0.05(+0.76%)
Sep 26, 2007 6.934 6.941 6.860 6.873 89,134 -0.03(-0.43%)
Sep 25, 2007 7.067 7.067 6.822 6.903 105,404 -0.12(-1.67%)
Sep 24, 2007 6.979 7.116 6.979 7.020 24,052 +0.05(+0.71%)
Sep 21, 2007 7.055 7.119 6.970 6.970 31,126 -0.01(-0.18%)
Sep 20, 2007 7.342 7.421 6.941 6.983 91,963 -0.45(-6.07%)
Sep 19, 2007 7.477 7.492 7.351 7.434 142,190 -0.09(-1.24%)
Sep 18, 2007 6.833 7.563 6.832 7.527 149,264 +0.73(+10.66%)
Sep 17, 2007 6.778 6.852 6.760 6.802 15,563 -0.04(-0.52%)
Sep 14, 2007 6.863 6.863 6.700 6.838 115,308 -0.01(-0.19%)
Sep 13, 2007 6.944 6.983 6.845 6.850 28,296 -0.07(-1.08%)
Sep 12, 2007 7.013 7.013 6.790 6.925 201,612 -0.06(-0.91%)
Sep 11, 2007 7.065 7.065 6.929 6.989 55,885 +0.04(+0.59%)
Sep 10, 2007 6.965 6.982 6.773 6.948 41,737 -0.06(-0.79%)
Sep 07, 2007 6.997 7.010 6.828 7.003 96,208 -0.03(-0.42%)
Sep 06, 2007 6.975 7.068 6.973 7.033 96,915 +0.10(+1.43%)
Sep 05, 2007 6.962 6.983 6.879 6.934 16,270 -0.05(-0.71%)
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.