Skip to main content

Banco DE Chile ADR (NY: BCH )

21.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 13.39 13.58 13.39 13.49 164,504 +0.08(+0.63%)
Jun 29, 2016 13.24 13.43 13.24 13.40 95,220 +0.13(+0.95%)
Jun 28, 2016 12.95 13.29 12.95 13.28 181,322 +0.38(+2.92%)
Jun 27, 2016 13.00 13.00 12.80 12.90 124,414 -0.10(-0.76%)
Jun 24, 2016 12.99 13.07 12.89 13.00 190,169 -0.34(-2.55%)
Jun 23, 2016 13.29 13.35 13.23 13.34 88,123 +0.19(+1.46%)
Jun 22, 2016 13.21 13.25 13.15 13.15 81,793 +0.02(+0.13%)
Jun 21, 2016 13.03 13.15 13.01 13.13 169,617 +0.09(+0.73%)
Jun 20, 2016 13.17 12.98 13.00 13.04 103,239 +0.06(+0.44%)
Jun 17, 2016 12.74 13.00 12.74 12.98 540,377 +0.17(+1.33%)
Jun 16, 2016 12.66 12.83 12.66 12.81 126,269 +0.02(+0.18%)
Jun 15, 2016 12.67 12.83 12.67 12.79 155,539 +0.07(+0.58%)
Jun 14, 2016 12.87 12.87 12.67 12.71 122,901 -0.11(-0.88%)
Jun 13, 2016 12.88 12.88 12.77 12.83 197,888 -0.04(-0.34%)
Jun 10, 2016 12.91 12.95 12.85 12.87 115,367 -0.13(-1.02%)
Jun 09, 2016 13.02 13.07 12.97 13.00 154,949 -0.12(-0.88%)
Jun 08, 2016 13.07 13.16 13.07 13.12 187,819 +0.10(+0.79%)
Jun 07, 2016 13.00 13.02 12.97 13.01 516,781 +0.04(+0.32%)
Jun 06, 2016 13.05 13.06 12.94 12.97 183,387 -0.07(-0.52%)
Jun 03, 2016 12.76 13.05 12.74 13.04 235,686 +0.28(+2.18%)
Jun 02, 2016 12.71 12.79 12.67 12.76 466,118 +0.06(+0.50%)
Jun 01, 2016 12.64 12.73 12.55 12.70 190,721 +0.04(+0.33%)
May 31, 2016 12.82 12.82 12.64 12.66 283,639 -0.17(-1.33%)
May 27, 2016 12.84 12.83 12.83 12.83 513,200 -0.03(-0.24%)
May 26, 2016 12.84 12.91 12.84 12.86 126,835 +0.06(+0.49%)
May 25, 2016 12.81 12.88 12.79 12.80 114,820 +0.01(+0.10%)
May 24, 2016 12.82 12.87 12.76 12.78 102,468 +0.03(+0.23%)
May 23, 2016 12.75 12.83 12.72 12.75 163,120 -0.07(-0.56%)
May 20, 2016 12.87 12.91 12.81 12.83 140,870 +0.01(+0.10%)
May 19, 2016 12.76 12.84 12.72 12.81 165,222 -0.04(-0.33%)
May 18, 2016 12.87 12.99 12.81 12.85 267,805 -0.12(-0.96%)
May 17, 2016 13.03 13.03 12.90 12.98 148,604 -0.01(-0.08%)
May 16, 2016 13.10 13.17 12.98 12.99 176,309 -0.04(-0.29%)
May 13, 2016 13.08 13.09 12.98 13.03 157,351 -0.13(-1.02%)
May 12, 2016 13.32 13.39 13.15 13.16 354,607 -0.16(-1.17%)
May 11, 2016 13.35 13.35 13.21 13.32 308,134 -0.03(-0.25%)
May 10, 2016 13.26 13.36 13.13 13.35 365,637 +0.14(+1.03%)
May 09, 2016 13.43 13.43 13.16 13.21 437,157 -0.25(-1.87%)
May 06, 2016 13.16 13.50 13.16 13.47 197,075 +0.13(+0.95%)
May 05, 2016 13.42 13.47 13.34 13.34 140,537 -0.05(-0.41%)
May 04, 2016 13.34 13.43 13.28 13.39 163,073 -0.02(-0.13%)
May 03, 2016 13.51 13.56 13.31 13.41 303,030 -0.29(-2.12%)
May 02, 2016 13.92 13.92 13.61 13.70 123,710 -0.15(-1.05%)
Apr 29, 2016 13.81 13.86 13.67 13.85 131,448 +0.10(+0.72%)
Apr 28, 2016 13.51 13.80 13.51 13.75 134,026 +0.14(+1.04%)
Apr 27, 2016 13.44 13.62 13.44 13.61 120,323 +0.13(+0.95%)
Apr 26, 2016 13.50 13.53 13.34 13.48 111,258 +0.07(+0.50%)
Apr 25, 2016 13.50 13.50 13.36 13.41 57,170 -0.08(-0.59%)
Apr 22, 2016 13.58 13.63 13.37 13.49 119,201 -0.11(-0.83%)
Apr 21, 2016 13.60 13.66 13.54 13.61 101,427 -0.06(-0.42%)
Apr 20, 2016 13.62 13.67 13.54 13.66 314,978 -0.06(-0.44%)
Apr 19, 2016 13.63 13.73 13.49 13.72 232,766 +0.17(+1.27%)
Apr 18, 2016 13.51 13.57 13.47 13.55 70,516 +0.01(+0.08%)
Apr 15, 2016 13.49 13.58 13.44 13.54 74,568 -0.02(-0.15%)
Apr 14, 2016 13.59 13.61 13.53 13.56 153,222 -0.01(-0.11%)
Apr 13, 2016 13.63 13.64 13.46 13.58 136,390 -0.06(-0.46%)
Apr 12, 2016 13.51 13.64 13.45 13.64 155,044 +0.19(+1.44%)
Apr 11, 2016 13.33 13.51 13.33 13.45 172,276 +0.08(+0.57%)
Apr 08, 2016 13.19 13.38 13.15 13.37 125,888 +0.27(+2.05%)
Apr 07, 2016 13.16 13.16 12.96 13.10 323,373 -0.19(-1.42%)
Apr 06, 2016 13.30 13.50 13.09 13.29 151,753 +0.00(+0.00%)
Apr 05, 2016 13.48 13.48 13.27 13.29 209,969 -0.23(-1.71%)
Apr 04, 2016 13.52 13.55 13.42 13.52 192,129 +0.03(+0.25%)
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.