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

Banco DE Chile ADR (NY: BCH )

22.20 +0.06 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2010 12.21 12.24 12.03 12.24 100,128 +0.23(+1.95%)
Aug 30, 2010 11.87 12.12 11.87 12.00 87,429 +0.22(+1.89%)
Aug 27, 2010 11.78 11.89 11.72 11.78 50,120 +0.10(+0.88%)
Aug 26, 2010 11.65 11.76 11.65 11.68 84,842 +0.14(+1.23%)
Aug 25, 2010 11.75 11.75 11.43 11.53 33,906 -0.23(-1.94%)
Aug 24, 2010 11.66 11.82 11.58 11.76 25,531 +0.01(+0.11%)
Aug 23, 2010 11.65 11.80 11.58 11.75 70,598 +0.09(+0.76%)
Aug 20, 2010 11.53 11.66 11.37 11.66 39,125 +0.10(+0.86%)
Aug 19, 2010 11.76 11.91 11.43 11.56 64,411 -0.32(-2.73%)
Aug 18, 2010 11.94 12.12 11.88 11.88 73,900 -0.05(-0.44%)
Aug 17, 2010 12.08 12.10 11.83 11.94 55,724 -0.12(-1.03%)
Aug 16, 2010 11.93 12.16 11.87 12.06 70,101 +0.13(+1.07%)
Aug 13, 2010 11.93 12.13 11.80 11.93 52,043 +0.13(+1.10%)
Aug 12, 2010 11.83 11.83 11.58 11.80 40,179 +0.12(+0.99%)
Aug 11, 2010 12.05 12.05 11.56 11.69 60,783 -0.48(-3.95%)
Aug 10, 2010 12.26 12.37 12.09 12.17 155,169 -0.05(-0.37%)
Aug 09, 2010 12.64 12.64 12.17 12.21 32,984 +0.04(+0.30%)
Aug 06, 2010 12.18 12.21 11.90 12.18 70,094 +0.11(+0.95%)
Aug 05, 2010 12.06 12.20 11.81 12.06 88,888 -0.00(-0.01%)
Aug 04, 2010 11.57 12.12 11.57 12.06 78,523 +0.42(+3.64%)
Aug 03, 2010 11.88 11.89 11.60 11.64 127,052 +0.01(+0.10%)
Aug 02, 2010 11.61 11.76 11.53 11.63 138,484 +0.22(+1.92%)
Jul 30, 2010 11.41 11.50 11.02 11.41 47,560 +0.09(+0.76%)
Jul 29, 2010 11.16 11.46 11.16 11.32 51,480 +0.16(+1.47%)
Jul 28, 2010 11.50 11.50 11.05 11.16 65,929 -0.16(-1.45%)
Jul 27, 2010 11.56 11.56 11.25 11.32 59,325 -0.14(-1.18%)
Jul 26, 2010 11.42 11.53 11.16 11.46 201,841 +0.22(+2.00%)
Jul 23, 2010 11.25 11.32 11.08 11.23 72,256 +0.07(+0.65%)
Jul 22, 2010 11.40 11.50 10.91 11.16 150,049 -0.06(-0.51%)
Jul 21, 2010 11.25 11.37 11.09 11.22 74,782 +0.11(+1.02%)
Jul 20, 2010 10.86 11.17 10.71 11.11 122,390 +0.21(+1.94%)
Jul 19, 2010 10.56 10.91 10.48 10.89 93,914 +0.33(+3.10%)
Jul 16, 2010 10.57 10.86 10.51 10.57 30,856 +0.01(+0.07%)
Jul 15, 2010 10.63 10.63 10.49 10.56 83,529 -0.07(-0.67%)
Jul 14, 2010 10.42 10.79 10.34 10.63 120,420 +0.08(+0.71%)
Jul 13, 2010 10.01 10.56 10.01 10.56 406,886 +0.65(+6.58%)
Jul 12, 2010 10.16 10.16 9.814 9.904 83,960 -0.12(-1.23%)
Jul 09, 2010 10.03 10.03 9.748 10.03 32,805 +0.33(+3.36%)
Jul 08, 2010 9.737 9.963 9.608 9.702 77,176 +0.05(+0.53%)
Jul 07, 2010 9.594 9.729 9.589 9.651 39,191 +0.12(+1.28%)
Jul 06, 2010 9.508 9.989 9.458 9.529 97,993 +0.13(+1.33%)
Jul 02, 2010 9.404 9.404 9.104 9.404 34,914 +0.21(+2.23%)
Jul 01, 2010 8.948 9.242 8.926 9.199 69,577 +0.20(+2.18%)
Jun 30, 2010 9.297 9.459 9.003 9.003 53,018 -0.29(-3.16%)
Jun 29, 2010 9.726 9.726 9.297 9.297 60,332 -0.41(-4.24%)
Jun 25, 2010 9.708 9.755 9.530 9.708 50,458 +0.15(+1.55%)
Jun 24, 2010 9.410 9.560 9.349 9.560 39,603 +0.13(+1.42%)
Jun 23, 2010 9.637 9.637 9.385 9.426 32,348 -0.16(-1.71%)
Jun 22, 2010 9.689 9.689 9.517 9.591 66,977 -0.03(-0.27%)
Jun 21, 2010 9.413 9.640 9.413 9.616 71,075 +0.34(+3.69%)
Jun 18, 2010 9.274 9.523 9.274 9.274 70,525 -0.26(-2.74%)
Jun 17, 2010 9.698 9.698 9.425 9.535 14,774 -0.08(-0.82%)
Jun 16, 2010 9.387 9.613 9.336 9.613 143,697 +0.23(+2.41%)
Jun 15, 2010 9.393 9.398 9.331 9.387 33,793 +0.09(+1.02%)
Jun 14, 2010 9.953 9.953 9.124 9.292 19,854 -0.13(-1.38%)
Jun 11, 2010 9.196 9.422 9.120 9.422 25,749 +0.15(+1.59%)
Jun 10, 2010 9.146 9.274 9.146 9.274 17,633 +0.23(+2.50%)
Jun 09, 2010 9.085 9.187 9.036 9.048 36,512 +0.08(+0.91%)
Jun 08, 2010 8.838 9.012 8.834 8.966 15,915 +0.10(+1.16%)
Jun 07, 2010 8.959 9.034 8.862 8.864 41,652 -0.12(-1.33%)
Jun 04, 2010 8.983 9.137 8.963 8.983 23,873 -0.21(-2.33%)
Jun 03, 2010 9.244 9.319 9.127 9.197 40,518 +0.01(+0.11%)
Jun 02, 2010 9.040 9.187 9.040 9.187 33,972 +0.23(+2.61%)
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.