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

Banco DE Chile ADR (NY: BCH )

24.75 +0.31 (+1.27%)
Streaming Delayed Price Updated: 1:32 PM EDT, Sep 19, 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, 2009 8.623 8.669 8.334 8.425 30,988 -0.19(-2.18%)
Jun 29, 2009 8.514 8.613 8.514 8.613 6,120 +0.11(+1.33%)
Jun 26, 2009 8.514 8.590 8.443 8.500 27,776 +0.01(+0.12%)
Jun 25, 2009 8.108 8.491 8.108 8.491 29,832 +0.43(+5.33%)
Jun 24, 2009 8.031 8.100 7.970 8.061 21,211 +0.02(+0.20%)
Jun 23, 2009 8.091 8.138 7.996 8.045 40,129 -0.08(-1.02%)
Jun 22, 2009 8.298 8.298 8.081 8.128 32,084 -0.20(-2.40%)
Jun 19, 2009 8.180 8.346 8.128 8.328 28,877 +0.19(+2.29%)
Jun 18, 2009 8.178 8.267 8.037 8.142 39,422 +0.09(+1.16%)
Jun 17, 2009 8.168 8.168 7.986 8.049 34,847 -0.05(-0.61%)
Jun 16, 2009 8.071 8.168 7.964 8.098 36,534 +0.14(+1.79%)
Jun 15, 2009 8.201 8.205 7.924 7.956 57,487 -0.36(-4.33%)
Jun 12, 2009 8.069 8.316 8.039 8.316 96,986 +0.01(+0.17%)
Jun 11, 2009 8.118 8.316 8.118 8.302 26,766 +0.27(+3.40%)
Jun 10, 2009 8.069 8.170 8.029 8.029 21,150 +0.02(+0.25%)
Jun 09, 2009 8.049 8.116 8.009 8.009 16,918 +0.01(+0.15%)
Jun 08, 2009 8.005 8.005 7.962 7.998 20,201 +0.02(+0.25%)
Jun 05, 2009 7.970 8.061 7.968 7.978 19,191 +0.00(+0.04%)
Jun 04, 2009 7.932 8.025 7.932 7.975 16,161 +0.04(+0.56%)
Jun 03, 2009 7.970 7.994 7.873 7.930 21,842 -0.08(-0.99%)
Jun 02, 2009 8.188 8.197 7.970 8.009 88,875 -0.19(-2.27%)
Jun 01, 2009 8.118 8.316 8.067 8.196 119,389 -0.04(-0.50%)
May 29, 2009 8.118 8.376 8.118 8.237 56,043 +0.04(+0.48%)
May 28, 2009 8.009 8.197 7.928 8.197 31,817 +0.24(+2.99%)
May 27, 2009 7.873 8.118 7.873 7.960 48,220 -0.22(-2.66%)
May 26, 2009 8.296 8.296 8.019 8.178 89,552 +0.02(+0.27%)
May 22, 2009 7.920 8.156 7.920 8.156 16,686 +0.22(+2.72%)
May 21, 2009 8.003 8.003 7.920 7.940 18,686 -0.10(-1.18%)
May 20, 2009 8.041 8.188 7.982 8.035 61,063 +0.05(+0.67%)
May 19, 2009 8.069 8.116 7.942 7.982 57,068 -0.14(-1.68%)
May 18, 2009 7.734 8.142 7.625 8.118 35,352 +0.43(+5.53%)
May 15, 2009 7.720 7.772 7.693 7.693 11,110 +0.07(+0.91%)
May 14, 2009 7.435 7.623 7.435 7.623 26,640 +0.19(+2.61%)
May 13, 2009 7.562 7.562 7.425 7.429 22,044 -0.23(-3.05%)
May 12, 2009 7.524 7.665 7.512 7.663 33,387 +0.20(+2.65%)
May 11, 2009 7.615 7.615 7.413 7.465 35,857 -0.11(-1.44%)
May 08, 2009 7.623 7.691 7.524 7.574 60,603 +0.05(+0.68%)
May 07, 2009 7.465 7.621 7.388 7.522 51,513 +0.16(+2.12%)
May 06, 2009 7.358 7.413 7.324 7.366 66,058 +0.04(+0.54%)
May 05, 2009 7.326 7.336 7.085 7.326 81,714 +0.00(+0.00%)
May 04, 2009 7.180 7.413 7.134 7.326 107,374 +0.08(+1.09%)
May 01, 2009 7.275 7.356 7.213 7.247 9,595 +0.07(+1.02%)
Apr 30, 2009 7.200 7.273 7.030 7.174 31,140 +0.05(+0.64%)
Apr 29, 2009 6.905 7.180 6.905 7.128 16,666 +0.22(+3.12%)
Apr 28, 2009 6.772 6.930 6.635 6.912 88,335 +0.12(+1.75%)
Apr 27, 2009 6.843 6.843 6.740 6.794 13,282 -0.06(-0.84%)
Apr 24, 2009 6.831 6.936 6.637 6.851 98,173 -0.05(-0.75%)
Apr 23, 2009 6.918 6.930 6.817 6.903 18,009 -0.05(-0.66%)
Apr 22, 2009 6.796 7.007 6.796 6.948 33,710 +0.08(+1.12%)
Apr 21, 2009 6.831 6.906 6.766 6.871 147,797 -0.01(-0.14%)
Apr 20, 2009 7.027 7.027 6.815 6.881 32,877 -0.17(-2.44%)
Apr 17, 2009 7.146 7.146 7.027 7.053 21,827 -0.07(-0.97%)
Apr 16, 2009 6.950 7.170 6.946 7.122 56,704 +0.00(+0.00%)
Apr 15, 2009 7.071 7.122 7.011 7.122 18,686 +0.08(+1.18%)
Apr 14, 2009 7.124 7.124 6.920 7.039 73,249 -0.06(-0.84%)
Apr 13, 2009 6.938 7.108 6.930 7.099 36,867 +0.10(+1.36%)
Apr 09, 2009 6.901 7.004 6.839 7.004 41,513 +0.13(+1.87%)
Apr 08, 2009 6.754 6.879 6.738 6.875 24,746 +0.12(+1.73%)
Apr 07, 2009 6.875 6.875 6.649 6.758 60,639 -0.12(-1.70%)
Apr 06, 2009 6.938 6.940 6.855 6.875 20,201 -0.12(-1.73%)
Apr 03, 2009 6.922 7.000 6.910 6.996 13,787 +0.03(+0.43%)
Apr 02, 2009 6.976 7.043 6.879 6.966 81,688 +0.04(+0.51%)
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.