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

Banco DE Chile ADR (NY: BCH )

23.35 +0.39 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2008 6.303 6.387 6.230 6.327 36,785 -0.03(-0.51%)
Jul 30, 2008 6.573 6.573 6.254 6.360 74,526 -0.16(-2.41%)
Jul 29, 2008 6.517 6.536 6.430 6.517 65,789 +0.02(+0.35%)
Jul 28, 2008 6.508 6.518 6.440 6.494 167,303 -0.03(-0.41%)
Jul 25, 2008 6.411 6.538 6.411 6.521 88,115 +0.12(+1.92%)
Jul 24, 2008 6.326 6.503 6.326 6.398 143,251 +0.11(+1.80%)
Jul 23, 2008 6.220 6.317 6.220 6.285 98,330 +0.02(+0.36%)
Jul 22, 2008 6.135 6.341 6.128 6.262 297,113 +0.11(+1.84%)
Jul 21, 2008 6.298 6.298 6.009 6.149 271,116 -0.07(-1.20%)
Jul 18, 2008 6.274 6.319 6.220 6.224 34,627 -0.05(-0.72%)
Jul 17, 2008 6.326 6.361 6.264 6.269 155,631 +0.01(+0.23%)
Jul 16, 2008 6.098 6.255 6.090 6.255 31,126 +0.16(+2.57%)
Jul 15, 2008 6.103 6.146 6.071 6.098 36,233 +0.02(+0.30%)
Jul 14, 2008 6.156 6.184 6.080 6.080 59,451 -0.05(-0.78%)
Jul 11, 2008 6.220 6.406 6.122 6.128 122,785 -0.08(-1.37%)
Jul 10, 2008 6.158 6.532 6.046 6.213 183,333 +0.15(+2.40%)
Jul 09, 2008 6.149 6.525 6.067 6.067 162,705 -0.13(-2.17%)
Jul 08, 2008 6.080 6.218 5.974 6.201 76,252 +0.10(+1.64%)
Jul 07, 2008 5.824 6.139 5.824 6.101 231,310 +0.25(+4.30%)
Jul 04, 2008 6.067 6.083 5.654 5.849 92,671 +0.00(+0.00%)
Jul 03, 2008 6.067 6.083 5.654 5.849 92,671 -0.18(-2.91%)
Jul 02, 2008 6.291 6.315 6.004 6.025 70,373 -0.16(-2.58%)
Jul 01, 2008 6.298 6.347 6.114 6.184 140,280 -0.12(-1.91%)
Jun 30, 2008 6.361 6.457 6.298 6.305 22,637 -0.06(-0.89%)
Jun 27, 2008 6.609 6.609 6.361 6.361 112,478 -0.17(-2.66%)
Jun 26, 2008 6.421 6.679 6.421 6.535 211,354 -0.21(-3.16%)
Jun 25, 2008 6.628 6.749 6.528 6.749 124,950 +0.19(+2.89%)
Jun 24, 2008 6.733 6.737 6.549 6.559 162,705 -0.27(-3.99%)
Jun 23, 2008 6.822 6.884 6.750 6.832 244,517 -0.06(-0.86%)
Jun 20, 2008 6.799 6.891 6.716 6.891 95,288 +0.06(+0.93%)
Jun 19, 2008 6.955 6.955 6.785 6.828 49,518 -0.12(-1.75%)
Jun 18, 2008 6.863 6.958 6.792 6.949 742,614 +0.09(+1.36%)
Jun 17, 2008 6.785 6.886 6.785 6.856 33,870 +0.07(+1.02%)
Jun 16, 2008 6.863 6.870 6.784 6.787 62,181 +0.06(+0.95%)
Jun 13, 2008 6.640 6.746 6.635 6.723 28,770 +0.08(+1.19%)
Jun 12, 2008 6.787 36.06 6.644 6.644 124,136 -0.13(-1.98%)
Jun 11, 2008 7.058 7.058 6.778 6.778 121,809 -0.12(-1.72%)
Jun 10, 2008 6.937 6.959 6.825 6.897 176,471 -0.08(-1.21%)
Jun 09, 2008 6.890 6.982 6.804 6.982 217,770 +0.12(+1.81%)
Jun 06, 2008 7.089 7.089 6.857 6.857 68,159 -0.24(-3.42%)
Jun 05, 2008 6.787 7.102 6.787 7.101 181,812 +0.29(+4.30%)
Jun 04, 2008 6.941 7.067 6.802 6.808 170,203 -0.18(-2.55%)
Jun 03, 2008 6.927 7.102 6.884 6.986 48,174 +0.02(+0.24%)
Jun 02, 2008 7.129 7.174 6.907 6.969 65,082 -0.17(-2.34%)
May 30, 2008 6.944 7.139 6.870 7.136 115,633 +0.18(+2.60%)
May 29, 2008 6.961 7.027 6.883 6.955 99,745 -0.04(-0.61%)
May 28, 2008 6.743 7.003 6.729 6.997 76,520 +0.24(+3.62%)
May 27, 2008 6.992 7.116 6.702 6.753 162,047 -0.10(-1.40%)
May 26, 2008 6.891 6.976 6.842 6.849 0 +0.00(+0.00%)
May 23, 2008 6.891 6.976 6.842 6.849 195,026 -0.05(-0.66%)
May 22, 2008 6.990 6.990 6.883 6.894 76,457 -0.02(-0.23%)
May 21, 2008 6.956 7.020 6.688 6.910 92,487 -0.06(-0.81%)
May 20, 2008 7.055 7.055 6.891 6.966 236,983 -0.08(-1.16%)
May 19, 2008 7.207 7.207 6.644 7.048 229,428 -0.10(-1.35%)
May 16, 2008 7.204 7.233 7.107 7.144 68,046 -0.03(-0.37%)
May 15, 2008 7.099 7.174 7.003 7.171 86,304 +0.05(+0.75%)
May 14, 2008 7.245 7.245 7.098 7.117 90,202 -0.04(-0.49%)
May 13, 2008 7.209 7.264 7.086 7.153 147,849 +0.00(+0.06%)
May 12, 2008 7.173 7.245 7.034 7.149 129,485 -0.06(-0.84%)
May 09, 2008 7.156 7.245 6.955 7.209 139,954 +0.07(+1.01%)
May 08, 2008 7.195 7.245 7.057 7.137 132,555 +0.03(+0.36%)
May 07, 2008 7.421 7.563 7.112 7.112 267,727 -0.15(-2.04%)
May 06, 2008 7.294 7.379 7.209 7.260 293,859 +0.02(+0.29%)
May 05, 2008 7.318 7.349 7.054 7.239 130,517 -0.04(-0.51%)
May 02, 2008 7.455 7.455 7.216 7.276 52,999 -0.14(-1.85%)
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.