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

Banco DE Chile ADR (NY: BCH )

22.20 +0.06 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 28, 2010 8.764 8.971 8.761 8.764 47,136 -0.17(-1.91%)
May 27, 2010 8.672 8.972 8.672 8.935 73,814 +0.28(+3.26%)
May 26, 2010 8.488 8.829 8.488 8.653 106,335 +0.17(+2.01%)
May 25, 2010 8.520 8.578 8.374 8.482 230,144 -0.25(-2.85%)
May 24, 2010 8.666 8.822 8.666 8.731 40,750 +0.07(+0.84%)
May 21, 2010 8.665 8.728 8.559 8.659 28,627 -0.06(-0.69%)
May 20, 2010 8.671 8.739 8.559 8.719 165,514 -0.15(-1.67%)
May 19, 2010 8.597 8.867 8.445 8.867 90,572 +0.20(+2.26%)
May 18, 2010 8.683 8.834 8.610 8.671 119,028 +0.01(+0.09%)
May 17, 2010 8.832 8.924 8.595 8.663 50,040 -0.19(-2.15%)
May 14, 2010 8.853 8.997 8.696 8.853 46,844 -0.11(-1.23%)
May 13, 2010 8.957 9.073 8.885 8.963 29,841 -0.07(-0.80%)
May 12, 2010 9.104 9.179 9.030 9.036 36,519 +0.02(+0.17%)
May 11, 2010 9.004 9.078 8.984 9.021 37,706 -0.03(-0.35%)
May 10, 2010 9.090 9.108 8.927 9.052 37,679 +0.35(+4.02%)
May 07, 2010 8.748 8.891 8.529 8.702 168,392 -0.13(-1.43%)
May 06, 2010 9.055 9.096 8.746 8.829 107,774 -0.22(-2.45%)
May 05, 2010 9.083 9.200 8.974 9.051 167,848 -0.08(-0.88%)
May 04, 2010 9.677 9.677 9.125 9.131 220,330 -0.67(-6.85%)
May 03, 2010 9.521 9.802 9.214 9.802 173,014 +0.43(+4.57%)
Apr 30, 2010 9.395 9.530 9.358 9.374 39,291 -0.01(-0.10%)
Apr 29, 2010 9.280 9.440 9.280 9.383 61,738 +0.25(+2.74%)
Apr 28, 2010 9.123 9.423 9.048 9.132 79,975 +0.08(+0.83%)
Apr 27, 2010 9.550 9.550 8.948 9.057 73,960 -0.15(-1.64%)
Apr 26, 2010 9.364 9.379 9.205 9.208 113,563 -0.19(-1.99%)
Apr 23, 2010 9.364 9.440 9.208 9.395 19,675 +0.11(+1.14%)
Apr 22, 2010 9.312 9.369 9.182 9.289 89,577 -0.02(-0.24%)
Apr 21, 2010 9.220 9.451 9.185 9.312 66,374 +0.10(+1.03%)
Apr 20, 2010 9.208 9.320 9.140 9.217 25,544 +0.08(+0.92%)
Apr 19, 2010 9.217 9.262 9.054 9.132 69,948 -0.16(-1.74%)
Apr 16, 2010 9.319 9.500 9.161 9.294 54,576 -0.10(-1.08%)
Apr 15, 2010 9.438 9.438 9.342 9.395 17,288 -0.08(-0.83%)
Apr 14, 2010 9.488 9.533 9.378 9.473 60,233 +0.06(+0.64%)
Apr 13, 2010 9.380 9.447 9.343 9.413 55,876 +0.06(+0.68%)
Apr 12, 2010 9.360 9.372 9.236 9.349 72,687 -0.01(-0.11%)
Apr 09, 2010 9.377 9.422 9.263 9.360 56,851 +0.07(+0.71%)
Apr 08, 2010 8.995 9.342 8.995 9.294 146,720 +0.23(+2.55%)
Apr 07, 2010 9.167 9.187 9.033 9.063 87,183 -0.05(-0.56%)
Apr 06, 2010 9.051 9.129 9.024 9.114 141,833 +0.10(+1.07%)
Apr 05, 2010 8.971 9.082 8.873 9.018 140,381 +0.20(+2.22%)
Apr 01, 2010 8.595 8.822 8.822 8.822 62,998 +0.10(+1.11%)
Mar 31, 2010 8.776 8.943 8.724 8.725 165,501 -0.02(-0.24%)
Mar 30, 2010 8.672 8.790 8.660 8.746 86,872 +0.09(+1.05%)
Mar 29, 2010 8.683 8.721 8.558 8.656 91,825 +0.06(+0.75%)
Mar 26, 2010 8.822 8.822 8.531 8.591 104,385 -0.20(-2.28%)
Mar 25, 2010 8.698 8.859 8.681 8.791 144,850 +0.09(+1.02%)
Mar 24, 2010 8.784 8.784 8.666 8.702 168,949 -0.12(-1.35%)
Mar 23, 2010 8.852 8.897 8.786 8.822 59,848 -0.03(-0.29%)
Mar 22, 2010 8.769 9.037 8.672 8.847 193,406 +0.00(+0.00%)
Mar 19, 2010 8.945 8.945 8.538 8.847 176,595 -0.10(-1.10%)
Mar 18, 2010 9.016 9.016 8.813 8.945 80,877 +0.04(+0.41%)
Mar 17, 2010 9.066 9.122 8.822 8.909 225,443 -0.08(-0.89%)
Mar 16, 2010 9.160 9.160 8.989 8.989 285,717 -0.09(-1.01%)
Mar 15, 2010 9.058 9.118 9.037 9.081 189,233 -0.02(-0.26%)
Mar 12, 2010 9.160 9.174 9.085 9.105 106,515 +0.00(+0.02%)
Mar 11, 2010 8.976 9.156 8.976 9.104 154,286 +0.08(+0.91%)
Mar 10, 2010 9.067 9.098 8.920 9.022 292,565 +0.04(+0.41%)
Mar 09, 2010 9.030 9.140 8.925 8.985 123,337 -0.05(-0.50%)
Mar 08, 2010 8.920 9.047 8.920 9.030 70,224 +0.16(+1.77%)
Mar 05, 2010 9.003 9.003 8.778 8.873 175,431 -0.05(-0.57%)
Mar 04, 2010 8.794 9.003 8.794 8.924 56,041 +0.21(+2.42%)
Mar 03, 2010 8.852 8.893 8.623 8.713 263,242 -0.10(-1.14%)
Mar 02, 2010 8.616 8.853 8.562 8.814 120,203 +0.27(+3.13%)
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.