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

Banco DE Chile ADR (NY: BCH )

24.14 -0.19 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Dec 31, 2004 5.404 5.421 5.386 5.421 85,597 -0.04(-0.65%)
Dec 30, 2004 5.442 5.456 5.442 5.456 6,366 +0.00(+0.08%)
Dec 29, 2004 5.442 5.520 5.442 5.452 44,567 +0.02(+0.44%)
Dec 28, 2004 5.427 5.428 5.400 5.428 48,104 +0.01(+0.26%)
Dec 27, 2004 5.400 5.442 5.400 5.414 19,807 +0.03(+0.53%)
Dec 23, 2004 5.358 5.386 5.358 5.386 29,711 +0.01(+0.26%)
Dec 22, 2004 5.301 5.399 5.301 5.372 23,344 +0.10(+1.99%)
Dec 21, 2004 5.301 5.329 5.266 5.267 103,282 -0.10(-1.79%)
Dec 20, 2004 5.356 5.363 5.356 5.363 6,366 +0.15(+2.96%)
Dec 17, 2004 5.223 5.232 5.209 5.209 6,366 -0.03(-0.54%)
Dec 16, 2004 5.216 5.259 5.216 5.237 15,563 -0.02(-0.40%)
Dec 15, 2004 5.209 5.287 5.209 5.259 45,981 +0.06(+1.09%)
Dec 14, 2004 5.211 5.232 5.202 5.202 32,541 +0.01(+0.27%)
Dec 13, 2004 5.188 5.188 5.188 5.188 0 +0.00(+0.00%)
Dec 10, 2004 5.172 5.188 5.172 5.188 11,318 +0.00(+0.00%)
Dec 09, 2004 5.188 5.188 5.188 5.188 707 -0.06(-1.13%)
Dec 08, 2004 5.266 5.266 5.247 5.247 10,611 -0.05(-0.88%)
Dec 07, 2004 5.328 5.329 5.273 5.294 38,907 -0.01(-0.27%)
Dec 06, 2004 5.302 5.308 5.301 5.308 4,244 -0.04(-0.66%)
Dec 03, 2004 5.287 5.343 5.287 5.343 10,611 +0.13(+2.44%)
Dec 02, 2004 5.273 5.273 5.188 5.216 33,248 -0.08(-1.60%)
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.