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

Banco DE Chile ADR (NY: BCH )

22.26 +0.12 (+0.54%)
Streaming Delayed Price Updated: 10:45 AM 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 (%)
Jun 30, 2005 4.948 4.976 4.948 4.976 7,074 +0.04(+0.83%)
Jun 29, 2005 4.948 4.948 4.935 4.935 24,759 -0.03(-0.54%)
Jun 28, 2005 4.933 4.962 4.932 4.962 139,360 +0.03(+0.57%)
Jun 27, 2005 4.933 4.933 4.933 4.933 707 +0.01(+0.26%)
Jun 24, 2005 4.898 4.921 4.890 4.921 20,515 +0.02(+0.32%)
Jun 23, 2005 4.983 5.008 4.905 4.905 50,933 -0.11(-2.25%)
Jun 22, 2005 5.018 5.068 5.018 5.018 90,548 +0.16(+3.35%)
Jun 21, 2005 4.861 4.861 4.856 4.856 2,122 -0.05(-1.07%)
Jun 20, 2005 4.908 4.908 4.908 4.908 707 -0.01(-0.23%)
Jun 17, 2005 4.925 4.962 4.919 4.919 70,033 +0.03(+0.61%)
Jun 16, 2005 4.842 4.890 4.842 4.890 19,100 +0.06(+1.14%)
Jun 15, 2005 4.835 4.835 4.835 4.835 707 -0.06(-1.16%)
Jun 14, 2005 4.849 4.891 4.833 4.891 33,248 +0.01(+0.29%)
Jun 13, 2005 4.877 4.877 4.877 4.877 7,781 +0.03(+0.58%)
Jun 10, 2005 4.835 4.870 4.835 4.849 35,370 -0.01(-0.29%)
Jun 09, 2005 4.835 4.919 4.835 4.863 97,623 +0.00(+0.00%)
Jun 08, 2005 4.870 4.870 4.837 4.863 29,711 -0.02(-0.32%)
Jun 07, 2005 4.877 4.898 4.863 4.878 149,264 +0.03(+0.61%)
Jun 06, 2005 4.836 4.849 4.836 4.849 1,414 +0.01(+0.15%)
Jun 03, 2005 4.842 4.863 4.842 4.842 7,074 +0.01(+0.15%)
Jun 02, 2005 4.877 4.877 4.835 4.835 19,100 -0.05(-1.10%)
Jun 01, 2005 4.877 4.888 4.877 4.888 18,392 -0.02(-0.35%)
May 31, 2005 4.905 4.905 4.905 4.905 2,122 +0.01(+0.14%)
May 27, 2005 4.895 4.898 4.895 4.898 8,488 +0.04(+0.73%)
May 26, 2005 4.891 4.905 4.863 4.863 24,759 -0.06(-1.15%)
May 25, 2005 4.919 4.919 4.919 4.919 4,244 +0.00(+0.00%)
May 24, 2005 4.891 4.919 4.891 4.919 23,344 +0.04(+0.87%)
May 23, 2005 4.832 4.877 4.832 4.877 21,929 +0.04(+0.88%)
May 20, 2005 4.835 4.835 4.835 4.835 36,078 +0.00(+0.00%)
May 19, 2005 4.835 4.863 4.806 4.835 19,807 +0.02(+0.44%)
May 18, 2005 4.785 4.819 4.785 4.813 8,488 +0.01(+0.29%)
May 17, 2005 4.806 4.806 4.798 4.799 7,074 +0.10(+2.11%)
May 16, 2005 4.806 4.806 4.700 4.700 40,322 -0.13(-2.78%)
May 13, 2005 4.835 4.835 4.835 4.835 0 +0.00(+0.00%)
May 12, 2005 4.835 4.835 4.835 4.835 707 -0.01(-0.12%)
May 11, 2005 4.785 4.842 4.785 4.840 15,563 +0.04(+0.74%)
May 10, 2005 4.792 4.806 4.791 4.805 4,244 +0.03(+0.56%)
May 09, 2005 4.792 4.806 4.778 4.778 85,597 +0.01(+0.15%)
May 06, 2005 4.849 4.849 4.771 4.771 12,733 -0.06(-1.20%)
May 05, 2005 4.849 4.877 4.829 4.829 17,685 +0.02(+0.32%)
May 04, 2005 4.792 4.813 4.792 4.813 9,196 +0.04(+0.86%)
May 03, 2005 4.772 4.772 4.772 4.772 0 +0.00(+0.00%)
May 02, 2005 4.743 4.806 4.743 4.772 24,759 +0.04(+0.93%)
Apr 29, 2005 4.713 4.728 4.713 4.728 4,244 -0.01(-0.12%)
Apr 28, 2005 4.771 4.819 4.734 4.734 66,496 -0.04(-0.92%)
Apr 27, 2005 4.794 4.799 4.778 4.778 50,933 -0.06(-1.31%)
Apr 26, 2005 4.813 4.842 4.806 4.842 16,270 -0.02(-0.41%)
Apr 25, 2005 4.861 4.861 4.861 4.861 0 +0.00(+0.00%)
Apr 22, 2005 4.832 4.861 4.832 4.861 6,366 -0.07(-1.46%)
Apr 21, 2005 4.842 4.933 4.842 4.933 38,907 +0.11(+2.35%)
Apr 20, 2005 4.835 4.842 4.778 4.820 88,426 -0.03(-0.64%)
Apr 19, 2005 4.813 4.863 4.806 4.851 73,571 +0.05(+0.94%)
Apr 18, 2005 4.813 4.813 4.806 4.806 2,122 -0.02(-0.44%)
Apr 15, 2005 4.863 4.863 4.827 4.827 32,541 -0.06(-1.16%)
Apr 14, 2005 4.878 4.912 4.870 4.884 37,492 -0.05(-1.00%)
Apr 13, 2005 4.953 4.990 4.933 4.933 38,200 +0.01(+0.14%)
Apr 12, 2005 4.877 4.926 4.877 4.926 4,951 -0.01(-0.29%)
Apr 11, 2005 4.919 4.941 4.919 4.941 45,274 +0.21(+4.55%)
Apr 08, 2005 4.778 4.778 4.726 4.726 6,366 -0.07(-1.39%)
Apr 07, 2005 4.799 4.820 4.771 4.792 37,492 +0.03(+0.59%)
Apr 06, 2005 4.764 4.764 4.764 4.764 1,414 -0.04(-0.91%)
Apr 05, 2005 4.808 4.808 4.808 4.808 707 +0.00(+0.00%)
Apr 04, 2005 4.808 4.808 4.808 4.808 1,414 -0.01(-0.26%)
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.