Skip to main content

Banco DE Chile ADR (NY: BCH )

21.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 20.64 21.06 20.54 21.02 179,244 +0.39(+1.88%)
Nov 29, 2023 20.60 20.77 20.52 20.63 115,033 +0.09(+0.45%)
Nov 28, 2023 20.31 20.53 20.31 20.53 44,718 +0.25(+1.23%)
Nov 27, 2023 20.28 20.35 20.20 20.28 36,108 -0.11(-0.54%)
Nov 24, 2023 20.27 20.49 20.27 20.39 29,671 +0.12(+0.59%)
Nov 22, 2023 20.25 20.29 20.04 20.27 97,298 +0.13(+0.64%)
Nov 21, 2023 20.18 20.28 20.07 20.14 56,461 +0.04(+0.18%)
Nov 20, 2023 19.97 20.18 19.73 20.11 80,685 +0.14(+0.70%)
Nov 17, 2023 19.89 19.98 19.77 19.97 87,575 +0.06(+0.33%)
Nov 16, 2023 19.86 20.09 19.86 19.90 71,848 -0.03(-0.14%)
Nov 15, 2023 19.57 20.02 19.57 19.93 71,758 +0.29(+1.46%)
Nov 14, 2023 19.24 19.64 19.24 19.64 68,246 +0.69(+3.66%)
Nov 13, 2023 19.17 19.17 18.81 18.95 99,510 -0.34(-1.78%)
Nov 10, 2023 18.91 19.29 18.78 19.29 100,767 +0.28(+1.46%)
Nov 09, 2023 19.61 19.61 18.96 19.02 114,699 -0.71(-3.61%)
Nov 08, 2023 19.82 19.88 19.46 19.73 140,708 -0.28(-1.39%)
Nov 07, 2023 20.05 20.10 19.94 20.01 67,941 -0.04(-0.18%)
Nov 06, 2023 19.98 20.22 19.94 20.04 71,651 +0.13(+0.65%)
Nov 03, 2023 19.65 20.01 19.65 19.91 142,755 +0.44(+2.23%)
Nov 02, 2023 19.30 19.57 19.13 19.48 74,824 +0.16(+0.81%)
Nov 01, 2023 18.98 19.33 18.80 19.32 81,600 +0.36(+1.90%)
Oct 31, 2023 18.64 19.15 18.64 18.96 110,480 +0.46(+2.50%)
Oct 30, 2023 18.77 18.82 18.40 18.50 129,696 +0.31(+1.73%)
Oct 27, 2023 18.11 18.27 18.06 18.18 74,742 +0.10(+0.56%)
Oct 26, 2023 18.24 18.31 17.98 18.08 61,237 -0.09(-0.51%)
Oct 25, 2023 18.29 18.47 18.04 18.17 95,443 -0.11(-0.61%)
Oct 24, 2023 18.15 18.37 17.96 18.28 101,260 +0.31(+1.75%)
Oct 23, 2023 18.02 18.13 17.84 17.97 94,755 -0.12(-0.67%)
Oct 20, 2023 18.56 18.56 18.02 18.09 104,470 -0.44(-2.35%)
Oct 19, 2023 18.42 18.72 18.42 18.52 75,557 +0.17(+0.91%)
Oct 18, 2023 18.55 18.63 18.34 18.36 123,048 -0.27(-1.44%)
Oct 17, 2023 18.29 18.67 18.24 18.63 108,800 +0.27(+1.46%)
Oct 16, 2023 17.92 18.50 17.92 18.36 236,142 +0.40(+2.22%)
Oct 13, 2023 18.06 18.14 17.77 17.96 141,315 -0.03(-0.15%)
Oct 12, 2023 18.48 18.48 17.94 17.99 86,639 -0.53(-2.85%)
Oct 11, 2023 18.52 18.74 18.38 18.52 130,755 +0.01(+0.05%)
Oct 10, 2023 18.27 18.58 18.27 18.51 126,493 +0.19(+1.06%)
Oct 09, 2023 18.24 18.52 18.04 18.31 38,077 -0.01(-0.05%)
Oct 06, 2023 18.23 18.37 17.95 18.32 118,862 -0.02(-0.10%)
Oct 05, 2023 18.38 18.42 18.19 18.34 56,025 +0.02(+0.10%)
Oct 04, 2023 18.27 18.33 18.11 18.32 66,450 +0.18(+0.97%)
Oct 03, 2023 18.36 18.38 18.06 18.15 91,668 -0.19(-1.06%)
Oct 02, 2023 18.74 18.76 18.23 18.34 81,252 -0.36(-1.93%)
Sep 29, 2023 18.87 18.89 18.68 18.70 85,946 -0.05(-0.25%)
Sep 28, 2023 18.48 18.81 18.48 18.75 116,781 +0.32(+1.76%)
Sep 27, 2023 18.57 18.61 18.15 18.42 248,315 -0.05(-0.25%)
Sep 26, 2023 18.54 18.73 18.40 18.47 119,335 -0.14(-0.75%)
Sep 25, 2023 18.55 18.68 18.51 18.61 228,226 +0.03(+0.15%)
Sep 22, 2023 18.59 18.81 18.47 18.58 173,186 +0.18(+0.96%)
Sep 21, 2023 18.76 18.87 18.37 18.40 138,692 -0.59(-3.12%)
Sep 20, 2023 19.56 19.82 19.00 19.00 137,252 -0.59(-3.02%)
Sep 19, 2023 19.47 19.64 19.47 19.59 58,312 +0.14(+0.71%)
Sep 18, 2023 19.54 19.57 19.36 19.45 32,131 -0.08(-0.43%)
Sep 15, 2023 19.38 19.71 19.36 19.53 102,696 +0.22(+1.15%)
Sep 14, 2023 19.02 19.40 18.84 19.31 70,233 +0.44(+2.30%)
Sep 13, 2023 18.59 19.00 18.52 18.88 92,743 +0.35(+1.90%)
Sep 12, 2023 18.48 18.60 18.37 18.52 74,804 +0.08(+0.45%)
Sep 11, 2023 18.52 18.70 18.39 18.44 61,477 +0.15(+0.81%)
Sep 08, 2023 18.46 18.48 18.28 18.29 112,782 -0.44(-2.37%)
Sep 07, 2023 18.82 18.84 18.52 18.74 89,037 -0.14(-0.74%)
Sep 06, 2023 18.93 19.04 18.72 18.88 99,336 -0.02(-0.10%)
Sep 05, 2023 19.82 19.91 18.89 18.89 161,234 -1.20(-5.99%)
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.