Skip to main content

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

Historical Prices

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.