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 (%)
Jul 31, 2009 6.298 6.298 6.203 6.291 179,018 +0.02(+0.34%)
Jul 30, 2009 6.237 6.319 6.234 6.269 24,766 +0.05(+0.86%)
Jul 29, 2009 6.248 6.269 6.184 6.216 28,310 -0.06(-0.90%)
Jul 28, 2009 6.291 6.291 6.220 6.272 64,650 -0.07(-1.05%)
Jul 27, 2009 6.428 6.428 6.291 6.339 63,730 -0.04(-0.69%)
Jul 24, 2009 6.399 6.399 6.291 6.382 4,315 +0.00(+0.00%)
Jul 23, 2009 6.563 6.563 6.356 6.382 100,594 +0.00(+0.07%)
Jul 22, 2009 6.416 6.416 6.312 6.378 25,629 -0.05(-0.73%)
Jul 21, 2009 6.466 6.561 6.363 6.425 70,861 -0.01(-0.11%)
Jul 20, 2009 6.408 6.457 6.343 6.432 63,235 +0.13(+2.02%)
Jul 17, 2009 6.375 6.375 6.241 6.305 25,466 -0.08(-1.31%)
Jul 16, 2009 6.255 6.398 6.255 6.388 25,820 +0.11(+1.76%)
Jul 15, 2009 5.974 6.278 5.974 6.278 42,536 +0.31(+5.11%)
Jul 14, 2009 5.783 6.035 5.783 5.972 54,435 +0.20(+3.43%)
Jul 13, 2009 5.769 5.831 5.722 5.775 30,482 -0.03(-0.44%)
Jul 10, 2009 5.725 5.831 5.722 5.800 99,037 +0.04(+0.76%)
Jul 09, 2009 5.743 5.800 5.722 5.756 21,929 +0.03(+0.52%)
Jul 08, 2009 5.844 5.858 5.654 5.726 40,294 -0.12(-2.01%)
Jul 07, 2009 5.886 5.953 5.842 5.844 50,933 -0.09(-1.48%)
Jul 06, 2009 5.902 5.931 5.851 5.931 40,251 -0.02(-0.33%)
Jul 02, 2009 5.937 5.951 5.822 5.951 80,333 -0.07(-1.17%)
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.