Skip to main content

Banco DE Chile ADR (NY: BCH )

22.27 +0.37 (+1.69%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 15.00 15.04 14.87 14.93 119,645 -0.06(-0.39%)
Jun 27, 2014 15.01 15.02 14.91 14.99 147,286 -0.04(-0.24%)
Jun 26, 2014 15.17 15.17 15.02 15.03 115,193 -0.15(-0.97%)
Jun 25, 2014 15.12 15.26 15.10 15.18 112,634 +0.02(+0.12%)
Jun 24, 2014 15.11 15.19 15.09 15.16 276,157 +0.09(+0.61%)
Jun 23, 2014 14.94 15.10 14.94 15.07 71,148 +0.17(+1.11%)
Jun 20, 2014 15.02 15.02 14.89 14.90 160,524 -0.04(-0.30%)
Jun 19, 2014 14.99 15.05 14.89 14.94 245,764 -0.05(-0.35%)
Jun 18, 2014 14.88 15.02 14.82 15.00 131,253 +0.15(+1.04%)
Jun 17, 2014 15.04 15.04 14.80 14.84 129,858 -0.21(-1.36%)
Jun 16, 2014 14.93 15.07 14.87 15.05 119,210 +0.04(+0.30%)
Jun 13, 2014 15.13 15.13 14.90 15.00 163,265 -0.13(-0.85%)
Jun 12, 2014 15.13 15.17 15.07 15.13 162,482 +0.04(+0.28%)
Jun 11, 2014 15.17 15.17 15.04 15.09 86,039 -0.10(-0.67%)
Jun 10, 2014 15.28 15.60 15.12 15.19 236,109 -0.12(-0.76%)
Jun 06, 2014 15.17 15.37 15.15 15.31 96,225 +0.15(+0.98%)
Jun 05, 2014 15.16 15.23 15.09 15.16 467,139 +0.08(+0.51%)
Jun 04, 2014 15.15 15.15 15.01 15.08 147,420 -0.06(-0.38%)
Jun 03, 2014 15.02 15.18 14.96 15.14 273,395 +0.16(+1.08%)
Jun 02, 2014 15.06 15.10 14.95 14.98 220,489 +0.00(+0.01%)
May 30, 2014 15.14 15.14 14.89 14.97 293,295 -0.22(-1.45%)
May 29, 2014 15.08 15.25 15.08 15.19 241,527 +0.09(+0.62%)
May 28, 2014 15.00 15.15 15.00 15.10 179,095 +0.19(+1.25%)
May 27, 2014 15.09 15.15 14.88 14.91 354,252 -0.23(-1.51%)
May 23, 2014 15.11 15.14 15.14 15.14 177,550 +0.09(+0.57%)
May 22, 2014 14.94 15.10 14.91 15.06 125,744 +0.07(+0.46%)
May 21, 2014 14.84 15.02 14.84 14.99 81,163 +0.15(+1.02%)
May 20, 2014 15.05 15.11 14.77 14.84 180,623 -0.29(-1.91%)
May 19, 2014 15.20 15.26 15.06 15.13 107,463 -0.07(-0.43%)
May 16, 2014 15.20 15.35 15.12 15.19 204,896 +0.07(+0.43%)
May 15, 2014 15.31 15.39 15.04 15.13 335,762 -0.14(-0.92%)
May 14, 2014 15.27 15.34 15.22 15.27 240,835 -0.02(-0.15%)
May 13, 2014 15.21 15.31 15.11 15.29 278,265 +0.10(+0.63%)
May 12, 2014 15.12 15.20 15.06 15.19 284,021 +0.21(+1.37%)
May 09, 2014 14.91 15.00 14.84 14.99 346,603 +0.07(+0.50%)
May 08, 2014 14.71 14.91 14.54 14.91 472,535 +0.40(+2.74%)
May 07, 2014 14.50 14.54 14.47 14.52 251,354 +0.04(+0.28%)
May 06, 2014 14.47 14.52 14.39 14.48 112,237 +0.02(+0.14%)
May 05, 2014 14.58 14.68 14.43 14.46 393,051 -0.10(-0.67%)
May 02, 2014 14.35 14.61 14.35 14.55 121,410 +0.16(+1.14%)
May 01, 2014 14.46 14.53 14.25 14.39 75,659 -0.04(-0.25%)
Apr 30, 2014 14.10 14.47 14.10 14.42 163,914 +0.28(+1.95%)
Apr 29, 2014 14.18 14.33 14.05 14.15 260,542 +0.09(+0.66%)
Apr 28, 2014 14.21 14.21 13.99 14.05 216,584 -0.04(-0.30%)
Apr 25, 2014 14.18 14.21 14.06 14.10 139,390 -0.10(-0.74%)
Apr 24, 2014 14.25 14.25 14.16 14.20 74,801 +0.01(+0.07%)
Apr 23, 2014 14.26 14.26 14.10 14.19 164,472 -0.02(-0.17%)
Apr 22, 2014 14.29 14.29 14.17 14.22 318,490 +0.00(+0.03%)
Apr 21, 2014 14.32 14.33 14.19 14.21 87,106 -0.12(-0.82%)
Apr 17, 2014 14.35 14.33 14.33 14.33 63,832 +0.04(+0.27%)
Apr 16, 2014 14.26 14.37 14.13 14.29 283,173 +0.09(+0.67%)
Apr 15, 2014 14.35 14.35 14.11 14.20 345,402 -0.17(-1.17%)
Apr 14, 2014 14.47 14.47 14.33 14.36 173,140 -0.05(-0.36%)
Apr 11, 2014 14.44 14.45 14.23 14.42 184,459 +0.02(+0.12%)
Apr 10, 2014 14.43 14.50 14.30 14.40 934,461 -0.01(-0.05%)
Apr 09, 2014 14.42 14.46 14.31 14.41 643,058 +0.01(+0.04%)
Apr 08, 2014 14.38 14.54 14.31 14.40 416,921 +0.11(+0.74%)
Apr 07, 2014 14.14 14.34 14.07 14.30 157,907 +0.11(+0.78%)
Apr 04, 2014 14.14 14.36 14.14 14.19 387,467 +0.11(+0.77%)
Apr 03, 2014 14.20 14.22 13.99 14.08 513,635 -0.10(-0.72%)
Apr 02, 2014 14.14 14.22 14.07 14.18 457,537 +0.04(+0.28%)
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.