Skip to main content

Banco DE Chile ADR (NY: BCH )

22.27 +0.37 (+1.69%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 21.19 21.29 21.00 21.23 86,579 +0.12(+0.58%)
Jun 27, 2019 21.33 21.43 20.97 21.11 142,020 -0.14(-0.67%)
Jun 26, 2019 21.29 21.36 20.91 21.25 239,729 +0.07(+0.34%)
Jun 25, 2019 21.30 21.45 21.18 21.18 118,410 -0.14(-0.64%)
Jun 24, 2019 21.05 21.47 21.05 21.31 141,110 +0.22(+1.05%)
Jun 21, 2019 20.73 21.41 20.73 21.09 351,771 +0.26(+1.24%)
Jun 20, 2019 20.88 20.97 20.67 20.83 63,226 +0.28(+1.36%)
Jun 19, 2019 20.36 20.65 20.35 20.55 60,216 +0.18(+0.88%)
Jun 18, 2019 20.29 20.46 20.28 20.38 42,439 +0.20(+0.99%)
Jun 17, 2019 20.48 20.48 20.18 20.18 36,031 -0.26(-1.26%)
Jun 14, 2019 20.53 20.59 20.34 20.43 105,601 -0.18(-0.87%)
Jun 13, 2019 20.40 20.61 20.34 20.61 57,829 +0.26(+1.26%)
Jun 12, 2019 20.51 20.68 20.35 20.35 89,159 -0.24(-1.15%)
Jun 11, 2019 20.38 20.64 20.35 20.59 51,101 +0.42(+2.09%)
Jun 10, 2019 20.68 20.68 20.08 20.17 130,240 -0.31(-1.50%)
Jun 07, 2019 20.33 20.58 20.05 20.48 192,320 +0.35(+1.74%)
Jun 06, 2019 20.43 20.43 20.03 20.13 125,962 -0.19(-0.95%)
Jun 05, 2019 20.66 20.66 20.24 20.32 40,720 -0.32(-1.56%)
Jun 04, 2019 20.67 20.75 20.43 20.64 66,649 +0.07(+0.35%)
Jun 03, 2019 20.48 20.75 20.18 20.57 150,159 +0.16(+0.81%)
May 31, 2019 20.01 20.47 19.93 20.40 86,858 +0.28(+1.39%)
May 30, 2019 20.19 20.33 20.03 20.13 173,024 +0.00(+0.00%)
May 29, 2019 19.82 20.16 19.77 20.13 65,284 +0.28(+1.40%)
May 28, 2019 20.28 20.28 19.85 19.85 92,979 -0.53(-2.60%)
May 24, 2019 20.48 20.48 20.38 20.38 24,197 +0.04(+0.21%)
May 23, 2019 20.02 20.40 20.02 20.33 30,288 +0.09(+0.42%)
May 22, 2019 20.16 20.37 20.08 20.25 54,912 +0.10(+0.50%)
May 21, 2019 20.22 20.22 20.02 20.15 39,717 +0.06(+0.28%)
May 20, 2019 20.07 20.18 19.94 20.09 59,443 -0.08(-0.39%)
May 17, 2019 20.02 20.26 19.96 20.17 66,298 -0.06(-0.28%)
May 16, 2019 20.38 20.59 20.17 20.23 104,321 -0.10(-0.49%)
May 15, 2019 20.03 20.36 19.80 20.33 94,565 +0.13(+0.64%)
May 14, 2019 20.01 20.35 20.01 20.20 86,863 +0.26(+1.29%)
May 13, 2019 20.13 20.40 19.87 19.94 48,643 -0.54(-2.65%)
May 10, 2019 20.55 20.73 20.33 20.48 144,205 -0.01(-0.07%)
May 09, 2019 20.32 20.65 20.12 20.50 394,662 -0.02(-0.10%)
May 08, 2019 20.57 20.81 20.37 20.52 74,000 -0.07(-0.35%)
May 07, 2019 20.66 20.93 20.48 20.59 75,091 -0.26(-1.27%)
May 06, 2019 20.58 20.86 20.58 20.86 49,294 -0.11(-0.55%)
May 03, 2019 20.73 20.98 20.67 20.97 55,807 +0.36(+1.77%)
May 02, 2019 20.81 20.81 20.50 20.60 130,887 -0.24(-1.17%)
May 01, 2019 20.98 21.08 20.85 20.85 36,677 -0.17(-0.82%)
Apr 30, 2019 20.78 21.02 20.64 21.02 94,217 +0.21(+1.00%)
Apr 29, 2019 21.01 21.01 20.77 20.81 32,876 -0.13(-0.61%)
Apr 26, 2019 20.88 21.02 20.84 20.94 42,380 +0.06(+0.27%)
Apr 25, 2019 20.91 20.97 20.78 20.88 58,492 -0.17(-0.81%)
Apr 24, 2019 21.25 21.25 20.94 21.06 148,412 -0.33(-1.54%)
Apr 23, 2019 21.47 21.49 21.28 21.38 87,342 -0.12(-0.57%)
Apr 22, 2019 21.37 21.65 21.37 21.51 187,813 +0.03(+0.13%)
Apr 18, 2019 21.50 21.66 21.40 21.48 49,933 -0.01(-0.03%)
Apr 17, 2019 21.29 21.57 21.29 21.48 73,399 +0.23(+1.08%)
Apr 16, 2019 21.41 21.41 21.20 21.26 33,740 -0.09(-0.40%)
Apr 15, 2019 21.47 21.47 21.26 21.34 39,753 -0.02(-0.10%)
Apr 12, 2019 21.39 21.52 21.18 21.36 85,879 +0.06(+0.30%)
Apr 11, 2019 21.41 21.52 20.91 21.30 128,401 -0.19(-0.87%)
Apr 10, 2019 21.48 21.54 21.32 21.48 150,734 +0.11(+0.50%)
Apr 09, 2019 21.44 21.44 21.27 21.38 37,505 -0.06(-0.27%)
Apr 08, 2019 21.19 21.48 21.19 21.43 66,716 +0.13(+0.60%)
Apr 05, 2019 21.42 21.46 21.24 21.31 64,619 -0.05(-0.23%)
Apr 04, 2019 21.36 21.58 21.08 21.36 391,560 +0.14(+0.67%)
Apr 03, 2019 20.92 21.32 20.89 21.21 132,459 +0.40(+1.92%)
Apr 02, 2019 21.19 21.19 20.80 20.81 27,950 -0.41(-1.92%)
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.