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

Banco DE Chile ADR (NY: BCH )

24.54 +0.17 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2009 6.764 6.764 6.664 6.715 31,090 -0.06(-0.86%)
Sep 29, 2009 6.860 6.860 6.730 6.773 30,595 -0.06(-0.87%)
Sep 28, 2009 6.729 6.833 6.715 6.832 34,663 +0.12(+1.77%)
Sep 25, 2009 6.604 6.715 6.538 6.713 77,815 +0.07(+0.98%)
Sep 24, 2009 6.781 6.792 6.613 6.648 49,773 -0.07(-0.99%)
Sep 23, 2009 6.884 6.884 6.715 6.715 57,901 -0.13(-1.84%)
Sep 22, 2009 6.856 6.955 6.785 6.840 387,882 +0.06(+0.83%)
Sep 21, 2009 6.691 6.845 6.613 6.784 413,136 -0.04(-0.54%)
Sep 18, 2009 6.439 6.842 6.439 6.821 377,369 +0.42(+6.51%)
Sep 17, 2009 6.333 6.524 6.333 6.404 217,848 +0.09(+1.41%)
Sep 16, 2009 6.332 6.397 6.315 6.315 92,395 -0.02(-0.25%)
Sep 15, 2009 6.319 6.361 6.255 6.330 83,036 +0.00(+0.07%)
Sep 14, 2009 6.358 6.388 6.259 6.326 35,094 -0.05(-0.71%)
Sep 11, 2009 6.344 6.384 6.305 6.371 31,918 -0.01(-0.11%)
Sep 10, 2009 6.254 6.433 6.218 6.378 378,692 +0.08(+1.32%)
Sep 09, 2009 6.274 6.327 6.268 6.295 54,824 +0.02(+0.34%)
Sep 08, 2009 6.351 6.351 6.201 6.274 76,018 +0.00(+0.05%)
Sep 04, 2009 6.220 6.312 6.200 6.271 94,043 +0.07(+1.12%)
Sep 03, 2009 6.091 6.204 6.064 6.201 104,301 +0.13(+2.14%)
Sep 02, 2009 5.961 6.081 5.961 6.071 97,410 +0.06(+1.06%)
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.