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

Banco DE Chile ADR (NY: BCH )

24.40 -0.16 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2006 7.830 7.849 7.811 7.811 51,468 -0.02(-0.25%)
Mar 30, 2006 7.713 7.859 7.713 7.830 183,743 +0.11(+1.38%)
Mar 29, 2006 7.581 7.723 7.581 7.723 265,578 +0.14(+1.87%)
Mar 28, 2006 7.675 7.684 7.577 7.581 61,762 -0.08(-1.09%)
Mar 27, 2006 7.764 7.764 7.616 7.665 108,084 -0.10(-1.28%)
Mar 24, 2006 7.704 7.772 7.704 7.764 19,043 +0.08(+1.09%)
Mar 23, 2006 7.700 7.700 7.680 7.680 1,544 +0.02(+0.32%)
Mar 22, 2006 7.752 7.752 7.632 7.655 87,496 +0.03(+0.43%)
Mar 21, 2006 7.820 7.820 7.581 7.622 387,558 -0.21(-2.73%)
Mar 20, 2006 7.820 7.836 7.713 7.836 30,366 +0.05(+0.70%)
Mar 17, 2006 7.927 7.931 7.743 7.781 42,204 -0.16(-1.96%)
Mar 16, 2006 8.024 8.044 7.937 7.937 270,210 -0.01(-0.15%)
Mar 15, 2006 7.995 8.020 7.772 7.949 143,597 -0.35(-4.19%)
Mar 14, 2006 8.180 8.325 8.180 8.296 51,983 +0.12(+1.43%)
Mar 13, 2006 8.221 8.249 8.158 8.180 62,277 +0.04(+0.48%)
Mar 10, 2006 8.238 8.277 8.141 8.141 44,777 -0.07(-0.88%)
Mar 09, 2006 8.160 8.277 8.141 8.213 75,658 +0.11(+1.37%)
Mar 08, 2006 8.176 8.189 8.102 8.102 11,323 -0.06(-0.79%)
Mar 07, 2006 8.393 8.393 8.160 8.166 59,188 -0.19(-2.26%)
Mar 06, 2006 8.491 8.491 8.287 8.355 58,159 -0.15(-1.71%)
Mar 03, 2006 8.549 8.549 8.442 8.500 40,145 -0.05(-0.57%)
Mar 02, 2006 8.413 8.549 8.413 8.549 107,569 +0.02(+0.20%)
Mar 01, 2006 8.549 8.549 8.432 8.531 39,116 +0.01(+0.11%)
Feb 28, 2006 8.514 8.588 8.491 8.522 122,495 +0.01(+0.09%)
Feb 27, 2006 8.481 8.576 8.481 8.514 24,190 +0.04(+0.44%)
Feb 24, 2006 8.512 8.512 8.471 8.477 38,601 -0.03(-0.39%)
Feb 23, 2006 8.559 8.597 8.510 8.510 29,337 +0.01(+0.11%)
Feb 22, 2006 8.454 8.549 8.454 8.500 175,508 +0.05(+0.57%)
Feb 21, 2006 8.442 8.627 8.442 8.452 171,905 -0.01(-0.07%)
Feb 17, 2006 8.452 8.481 8.442 8.458 194,036 +0.05(+0.65%)
Feb 16, 2006 8.345 8.403 8.296 8.403 396,308 +0.06(+0.70%)
Feb 15, 2006 8.180 8.345 8.149 8.345 270,210 +0.11(+1.30%)
Feb 14, 2006 8.189 8.248 8.121 8.238 214,624 +0.01(+0.12%)
Feb 13, 2006 8.160 8.267 8.160 8.228 65,365 +0.00(+0.00%)
Feb 10, 2006 8.160 8.228 8.160 8.228 151,317 +0.02(+0.24%)
Feb 09, 2006 8.121 8.209 8.121 8.209 62,277 +0.13(+1.56%)
Feb 08, 2006 8.160 8.232 8.081 8.083 76,173 -0.15(-1.77%)
Feb 07, 2006 8.217 8.287 8.217 8.228 34,483 -0.04(-0.45%)
Feb 06, 2006 8.277 8.316 8.199 8.265 28,822 +0.01(+0.12%)
Feb 03, 2006 8.199 8.257 8.121 8.256 67,423 +0.01(+0.09%)
Feb 02, 2006 8.257 8.296 8.248 8.248 20,587 +0.00(+0.00%)
Feb 01, 2006 8.325 8.345 8.224 8.248 48,380 -0.08(-0.93%)
Jan 31, 2006 8.403 8.452 8.325 8.325 25,734 -0.06(-0.70%)
Jan 30, 2006 8.277 8.384 8.277 8.384 72,056 +0.14(+1.65%)
Jan 27, 2006 8.432 8.432 8.228 8.248 69,482 -0.06(-0.68%)
Jan 26, 2006 8.121 8.343 8.121 8.304 66,394 +0.18(+2.25%)
Jan 25, 2006 8.238 8.238 8.061 8.121 42,204 -0.11(-1.30%)
Jan 24, 2006 8.024 8.267 8.024 8.228 98,305 +0.34(+4.31%)
Jan 23, 2006 7.908 7.966 7.869 7.888 94,187 +0.02(+0.30%)
Jan 20, 2006 7.568 7.937 7.568 7.865 37,572 +0.26(+3.40%)
Jan 19, 2006 7.694 7.715 7.587 7.607 106,540 -0.11(-1.39%)
Jan 18, 2006 7.713 7.713 7.638 7.713 26,763 -0.04(-0.48%)
Jan 17, 2006 7.820 7.842 7.704 7.750 24,704 -0.06(-0.77%)
Jan 13, 2006 7.840 7.840 7.785 7.811 23,160 +0.01(+0.12%)
Jan 12, 2006 7.964 7.976 7.772 7.801 147,200 -0.15(-1.83%)
Jan 11, 2006 7.869 7.947 7.813 7.947 12,352 +0.08(+0.99%)
Jan 10, 2006 7.927 7.927 7.811 7.869 14,411 -0.09(-1.10%)
Jan 09, 2006 7.910 7.966 7.910 7.956 45,807 +0.02(+0.20%)
Jan 06, 2006 7.985 8.102 7.898 7.941 57,644 -0.02(-0.20%)
Jan 05, 2006 7.908 7.984 7.898 7.956 33,969 +0.08(+0.99%)
Jan 04, 2006 7.908 7.947 7.805 7.879 18,014 +0.06(+0.72%)
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.