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

Banco DE Chile ADR (NY: BCH )

22.78 +0.18 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Jun 30, 2009 6.156 6.189 5.950 6.015 43,406 -0.13(-2.18%)
Jun 29, 2009 6.078 6.149 6.078 6.149 8,573 +0.08(+1.33%)
Jun 26, 2009 6.078 6.132 6.028 6.069 38,907 +0.01(+0.12%)
Jun 25, 2009 5.789 6.062 5.789 6.062 41,786 +0.31(+5.33%)
Jun 24, 2009 5.734 5.783 5.690 5.755 29,711 +0.01(+0.20%)
Jun 23, 2009 5.776 5.810 5.708 5.743 56,211 -0.06(-1.02%)
Jun 22, 2009 5.924 5.924 5.769 5.803 44,942 -0.14(-2.40%)
Jun 19, 2009 5.840 5.958 5.803 5.946 40,449 +0.13(+2.29%)
Jun 18, 2009 5.838 5.902 5.738 5.813 55,220 +0.07(+1.16%)
Jun 17, 2009 5.831 5.831 5.701 5.746 48,811 -0.04(-0.61%)
Jun 16, 2009 5.762 5.831 5.686 5.782 51,174 +0.10(+1.79%)
Jun 15, 2009 5.855 5.858 5.657 5.680 80,524 -0.26(-4.33%)
Jun 12, 2009 5.760 5.937 5.739 5.937 135,851 +0.01(+0.17%)
Jun 11, 2009 5.796 5.937 5.796 5.927 37,492 +0.20(+3.40%)
Jun 10, 2009 5.760 5.833 5.732 5.732 29,626 +0.01(+0.25%)
Jun 09, 2009 5.746 5.794 5.718 5.718 23,698 +0.01(+0.15%)
Jun 08, 2009 5.715 5.715 5.684 5.710 28,296 +0.01(+0.25%)
Jun 05, 2009 5.690 5.755 5.688 5.695 26,881 +0.00(+0.04%)
Jun 04, 2009 5.663 5.729 5.663 5.693 22,637 +0.03(+0.56%)
Jun 03, 2009 5.690 5.707 5.620 5.661 30,595 -0.06(-0.99%)
Jun 02, 2009 5.845 5.852 5.690 5.718 124,490 -0.13(-2.27%)
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.