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

Banco DE Chile ADR (NY: BCH )

24.54 +0.17 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2008 8.120 8.128 7.957 7.997 183,220 -0.17(-2.04%)
Feb 28, 2008 7.912 8.196 7.885 8.164 255,376 +0.26(+3.29%)
Feb 27, 2008 7.810 7.950 7.810 7.903 225,665 +0.07(+0.83%)
Feb 26, 2008 7.937 7.937 7.706 7.838 122,382 -0.10(-1.25%)
Feb 25, 2008 7.860 7.937 7.704 7.937 102,575 +0.13(+1.63%)
Feb 22, 2008 7.797 7.925 7.683 7.810 121,675 +0.08(+1.08%)
Feb 21, 2008 7.629 7.761 7.563 7.727 178,975 +0.09(+1.22%)
Feb 20, 2008 7.393 7.633 7.393 7.633 50,933 +0.17(+2.27%)
Feb 19, 2008 7.386 7.641 7.386 7.464 101,160 +0.14(+1.97%)
Feb 18, 2008 7.499 7.499 7.280 7.320 0 +0.00(+0.00%)
Feb 15, 2008 7.499 7.499 7.280 7.320 80,645 -0.13(-1.75%)
Feb 14, 2008 7.594 7.662 7.450 7.450 241,935 -0.09(-1.18%)
Feb 13, 2008 7.469 7.561 7.467 7.539 44,567 +0.08(+1.06%)
Feb 12, 2008 7.471 7.561 7.274 7.460 82,767 +0.04(+0.50%)
Feb 11, 2008 7.351 7.443 7.339 7.423 26,174 +0.05(+0.63%)
Feb 08, 2008 7.399 7.419 7.280 7.376 19,807 -0.00(-0.04%)
Feb 07, 2008 7.334 7.423 7.318 7.379 392,614 +0.00(+0.04%)
Feb 06, 2008 7.410 7.550 7.211 7.376 306,310 +0.02(+0.29%)
Feb 05, 2008 7.482 7.482 7.305 7.355 229,909 -0.17(-2.31%)
Feb 04, 2008 7.527 7.550 7.477 7.529 351,584 -0.01(-0.08%)
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.