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

Banco DE Chile ADR (NY: BCH )

22.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
May 29, 2009 5.796 5.980 5.796 5.881 78,501 +0.03(+0.48%)
May 28, 2009 5.718 5.852 5.660 5.852 44,567 +0.17(+2.99%)
May 27, 2009 5.620 5.796 5.620 5.683 67,543 -0.16(-2.66%)
May 26, 2009 5.923 5.923 5.725 5.838 125,438 +0.02(+0.27%)
May 22, 2009 5.654 5.823 5.654 5.823 23,372 +0.15(+2.72%)
May 21, 2009 5.714 5.714 5.654 5.669 26,174 -0.07(-1.18%)
May 20, 2009 5.741 5.845 5.698 5.736 85,533 +0.04(+0.67%)
May 19, 2009 5.760 5.794 5.670 5.698 79,937 -0.10(-1.68%)
May 18, 2009 5.522 5.813 5.444 5.796 49,518 +0.30(+5.53%)
May 15, 2009 5.512 5.548 5.492 5.492 15,563 +0.05(+0.91%)
May 14, 2009 5.308 5.442 5.308 5.442 37,316 +0.14(+2.61%)
May 13, 2009 5.399 5.399 5.301 5.304 30,878 -0.17(-3.05%)
May 12, 2009 5.372 5.472 5.363 5.471 46,767 +0.14(+2.65%)
May 11, 2009 5.437 5.437 5.293 5.329 50,226 -0.08(-1.44%)
May 08, 2009 5.442 5.490 5.372 5.407 84,889 +0.04(+0.68%)
May 07, 2009 5.329 5.441 5.274 5.370 72,156 +0.11(+2.12%)
May 06, 2009 5.253 5.293 5.229 5.259 92,529 +0.03(+0.54%)
May 05, 2009 5.230 5.237 5.058 5.230 114,459 +0.00(+0.00%)
May 04, 2009 5.126 5.293 5.093 5.230 150,403 +0.06(+1.09%)
May 01, 2009 5.194 5.252 5.150 5.174 13,440 +0.05(+1.02%)
Apr 30, 2009 5.140 5.192 5.019 5.121 43,619 +0.03(+0.64%)
Apr 29, 2009 4.929 5.126 4.929 5.089 23,344 +0.15(+3.12%)
Apr 28, 2009 4.835 4.948 4.737 4.935 123,733 +0.08(+1.75%)
Apr 27, 2009 4.885 4.885 4.812 4.850 18,604 -0.04(-0.84%)
Apr 24, 2009 4.877 4.952 4.738 4.891 137,514 -0.04(-0.75%)
Apr 23, 2009 4.939 4.948 4.867 4.928 25,226 -0.03(-0.66%)
Apr 22, 2009 4.851 5.003 4.851 4.960 47,219 +0.06(+1.12%)
Apr 21, 2009 4.877 4.931 4.830 4.905 207,024 -0.01(-0.14%)
Apr 20, 2009 5.017 5.017 4.866 4.912 46,052 -0.12(-2.44%)
Apr 17, 2009 5.102 5.102 5.017 5.035 30,574 -0.05(-0.97%)
Apr 16, 2009 4.962 5.119 4.959 5.085 79,428 +0.00(+0.00%)
Apr 15, 2009 5.048 5.085 5.006 5.085 26,174 +0.06(+1.18%)
Apr 14, 2009 5.086 5.086 4.941 5.025 102,603 -0.04(-0.84%)
Apr 13, 2009 4.953 5.075 4.948 5.068 51,641 +0.07(+1.36%)
Apr 09, 2009 4.926 5.000 4.883 5.000 58,149 +0.09(+1.87%)
Apr 08, 2009 4.822 4.911 4.810 4.908 34,663 +0.08(+1.73%)
Apr 07, 2009 4.908 4.908 4.747 4.825 84,939 -0.08(-1.70%)
Apr 06, 2009 4.953 4.955 4.894 4.908 28,296 -0.09(-1.73%)
Apr 03, 2009 4.942 4.997 4.933 4.994 19,312 +0.02(+0.43%)
Apr 02, 2009 4.980 5.028 4.911 4.973 114,424 +0.03(+0.51%)
Apr 01, 2009 4.905 5.037 4.891 4.948 141,624 -0.09(-1.77%)
Mar 31, 2009 5.049 5.071 4.928 5.037 47,396 -0.01(-0.20%)
Mar 30, 2009 5.109 5.109 4.948 5.047 84,182 -0.08(-1.63%)
Mar 26, 2009 5.230 5.266 5.103 5.130 223,542 -0.05(-0.93%)
Mar 25, 2009 5.153 5.178 5.102 5.178 88,355 +0.06(+1.22%)
Mar 24, 2009 5.076 5.162 5.076 5.116 57,350 +0.00(+0.06%)
Mar 23, 2009 5.054 5.229 5.030 5.113 47,736 +0.11(+2.12%)
Mar 20, 2009 5.047 5.054 4.914 5.007 67,756 +0.02(+0.48%)
Mar 19, 2009 5.049 5.222 4.962 4.983 214,388 +0.04(+0.71%)
Mar 18, 2009 5.096 5.109 4.905 4.948 201,612 -0.43(-8.02%)
Mar 17, 2009 5.205 5.455 5.185 5.379 128,579 +0.19(+3.68%)
Mar 16, 2009 5.195 5.301 5.160 5.188 48,075 +0.08(+1.58%)
Mar 13, 2009 5.138 5.138 5.020 5.107 0 +0.04(+0.70%)
Mar 12, 2009 5.007 5.072 4.967 5.072 55,906 +0.10(+2.08%)
Mar 11, 2009 5.045 5.045 4.935 4.969 101,160 +0.00(+0.03%)
Mar 10, 2009 4.853 4.967 4.847 4.967 24,759 +0.12(+2.51%)
Mar 09, 2009 4.843 4.931 4.809 4.846 92,282 -0.10(-2.11%)
Mar 06, 2009 4.919 4.983 4.835 4.950 0 +0.01(+0.17%)
Mar 05, 2009 5.018 5.024 4.871 4.942 55,249 -0.09(-1.80%)
Mar 04, 2009 4.976 5.073 4.973 5.032 74,278 +0.15(+3.16%)
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.