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

Banco DE Chile ADR (NY: BCH )

22.96 +0.04 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Feb 27, 2009 5.230 5.263 5.096 5.160 0 -0.19(-3.52%)
Feb 26, 2009 5.301 5.372 5.295 5.348 90,902 +0.08(+1.56%)
Feb 25, 2009 5.153 5.297 5.107 5.266 137,945 +0.11(+2.19%)
Feb 24, 2009 5.158 5.158 4.948 5.153 89,678 +0.20(+4.14%)
Feb 23, 2009 4.969 4.983 4.874 4.948 97,623 +0.11(+2.19%)
Feb 20, 2009 5.032 5.032 4.835 4.842 29,711 -0.30(-5.91%)
Feb 19, 2009 5.174 5.301 5.146 5.146 32,541 +0.03(+0.50%)
Feb 18, 2009 5.201 5.283 5.120 5.120 98,259 -0.07(-1.44%)
Feb 17, 2009 5.442 5.442 5.137 5.195 54,824 -0.18(-3.26%)
Feb 13, 2009 5.229 5.372 5.229 5.370 60,837 +0.11(+2.04%)
Feb 12, 2009 5.287 5.301 5.160 5.263 32,541 +0.01(+0.27%)
Feb 11, 2009 5.230 5.249 5.078 5.249 38,653 +0.14(+2.68%)
Feb 10, 2009 5.229 5.229 5.092 5.112 32,541 -0.19(-3.55%)
Feb 09, 2009 5.230 5.331 5.160 5.300 181,946 +0.01(+0.11%)
Feb 06, 2009 5.160 5.294 5.089 5.294 36,078 +0.20(+4.03%)
Feb 05, 2009 5.018 5.109 4.949 5.089 53,763 +0.02(+0.45%)
Feb 04, 2009 5.089 5.105 4.982 5.066 46,972 -0.04(-0.75%)
Feb 03, 2009 5.054 5.105 4.957 5.105 49,023 -0.03(-0.66%)
Feb 02, 2009 4.713 5.214 4.713 5.138 293,208 +0.28(+5.85%)
Jan 30, 2009 4.881 4.881 4.823 4.854 0 -0.01(-0.15%)
Jan 29, 2009 4.921 4.921 4.843 4.861 21,222 -0.06(-1.12%)
Jan 28, 2009 4.911 4.917 4.806 4.917 17,685 +0.11(+2.29%)
Jan 27, 2009 4.786 4.826 4.777 4.806 11,318 +0.05(+1.04%)
Jan 26, 2009 4.778 4.829 4.699 4.757 14,148 +0.01(+0.12%)
Jan 23, 2009 4.586 4.751 4.557 4.751 18,392 +0.23(+5.10%)
Jan 22, 2009 4.700 4.712 4.521 4.521 30,772 -0.29(-5.94%)
Jan 21, 2009 4.700 4.892 4.594 4.806 116,369 +0.30(+6.75%)
Jan 20, 2009 4.778 4.850 4.453 4.502 103,678 -0.43(-8.79%)
Jan 16, 2009 4.977 4.977 4.820 4.936 73,571 -0.05(-1.02%)
Jan 15, 2009 4.948 4.987 4.736 4.987 60,880 +0.11(+2.17%)
Jan 14, 2009 4.892 4.919 4.806 4.881 34,663 -0.04(-0.80%)
Jan 13, 2009 5.018 5.047 4.921 4.921 29,074 -0.07(-1.36%)
Jan 12, 2009 5.051 5.055 4.957 4.989 38,554 +0.07(+1.38%)
Jan 09, 2009 4.976 5.047 4.901 4.921 52,348 -0.01(-0.26%)
Jan 08, 2009 4.919 4.997 4.827 4.933 42,444 -0.08(-1.69%)
Jan 07, 2009 4.948 5.018 4.849 5.018 128,749 -0.28(-5.23%)
Jan 06, 2009 4.781 5.295 4.737 5.295 118,138 +0.64(+13.86%)
Jan 05, 2009 4.594 4.716 4.566 4.651 47,686 +0.12(+2.68%)
Jan 02, 2009 4.559 4.563 4.437 4.529 0 -0.10(-2.11%)
Jan 01, 2009 4.593 4.627 4.545 4.627 0 +0.00(+0.00%)
Dec 31, 2008 4.593 4.627 4.545 4.627 9,903 +0.08(+1.68%)
Dec 30, 2008 4.495 4.573 4.434 4.550 17,006 +0.02(+0.44%)
Dec 29, 2008 4.621 4.621 4.502 4.531 13,440 -0.08(-1.69%)
Dec 26, 2008 4.634 4.679 4.563 4.608 21,929 -0.06(-1.36%)
Dec 24, 2008 4.671 4.672 4.630 4.672 4,951 +0.07(+1.54%)
Dec 23, 2008 4.606 4.665 4.528 4.601 24,052 +0.03(+0.62%)
Dec 22, 2008 4.577 4.806 4.525 4.573 120,543 -0.09(-1.85%)
Dec 19, 2008 4.665 4.761 4.580 4.659 28,296 +0.15(+3.26%)
Dec 18, 2008 4.594 4.672 4.512 4.512 167,671 -0.01(-0.25%)
Dec 17, 2008 4.484 4.524 4.474 4.524 84,889 +0.04(+0.88%)
Dec 16, 2008 4.386 4.516 4.386 4.484 85,172 +0.10(+2.22%)
Dec 15, 2008 4.347 4.436 4.327 4.386 52,348 -0.07(-1.52%)
Dec 12, 2008 4.297 4.454 4.241 4.454 20,161 +0.08(+1.81%)
Dec 11, 2008 4.241 4.378 4.200 4.375 43,152 +0.23(+5.63%)
Dec 10, 2008 4.283 4.345 4.142 4.142 46,689 -0.14(-3.30%)
Dec 09, 2008 4.248 4.290 4.196 4.283 72,863 -0.10(-2.26%)
Dec 08, 2008 4.368 4.382 4.275 4.382 27,589 +0.15(+3.58%)
Dec 05, 2008 4.026 4.231 4.010 4.231 106,819 +0.19(+4.58%)
Dec 04, 2008 4.156 4.198 3.958 4.046 34,663 -0.17(-3.96%)
Dec 03, 2008 4.112 4.213 4.043 4.213 364,820 +0.11(+2.72%)
Dec 02, 2008 4.094 4.170 4.029 4.101 170,352 +0.09(+2.15%)
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.