Skip to main content

Banco DE Chile ADR (NY: BCH )

24.56 +0.12 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 18.89 18.91 18.79 18.88 140,382 +0.05(+0.28%)
Jun 29, 2017 18.84 18.89 18.65 18.83 302,146 +0.05(+0.27%)
Jun 28, 2017 19.01 19.01 18.76 18.78 191,544 -0.05(-0.24%)
Jun 27, 2017 18.85 19.05 18.76 18.82 236,790 -0.01(-0.04%)
Jun 26, 2017 18.92 18.92 18.46 18.83 111,073 +0.03(+0.14%)
Jun 23, 2017 18.73 18.93 18.63 18.80 328,414 +0.05(+0.27%)
Jun 22, 2017 18.73 18.87 18.66 18.75 151,122 -0.01(-0.05%)
Jun 21, 2017 18.91 18.91 18.71 18.76 145,344 -0.03(-0.18%)
Jun 20, 2017 18.82 19.00 18.68 18.80 160,537 -0.26(-1.36%)
Jun 19, 2017 19.22 19.22 18.82 19.05 118,704 -0.09(-0.46%)
Jun 16, 2017 19.07 19.34 18.92 19.14 426,048 +0.10(+0.53%)
Jun 15, 2017 19.13 19.15 18.89 19.04 108,687 -0.11(-0.57%)
Jun 14, 2017 18.96 19.30 18.87 19.15 90,674 +0.18(+0.97%)
Jun 13, 2017 18.92 19.10 18.61 18.97 186,475 +0.15(+0.81%)
Jun 12, 2017 18.86 19.02 18.57 18.81 255,335 +0.02(+0.13%)
Jun 09, 2017 18.90 18.96 18.71 18.79 107,676 -0.00(-0.03%)
Jun 08, 2017 18.72 18.99 18.62 18.79 93,427 +0.03(+0.14%)
Jun 07, 2017 18.96 18.96 18.51 18.77 122,448 -0.08(-0.40%)
Jun 06, 2017 18.71 18.88 18.36 18.84 87,595 +0.11(+0.61%)
Jun 05, 2017 18.82 18.92 18.59 18.73 119,051 -0.04(-0.22%)
Jun 02, 2017 18.63 18.89 18.58 18.77 151,473 +0.03(+0.18%)
Jun 01, 2017 18.62 18.77 18.55 18.73 124,966 +0.17(+0.94%)
May 31, 2017 18.87 18.87 18.44 18.56 115,023 -0.19(-1.02%)
May 30, 2017 18.83 18.83 18.56 18.75 178,633 -0.14(-0.76%)
May 26, 2017 18.73 18.95 18.68 18.89 115,914 +0.10(+0.55%)
May 25, 2017 18.88 18.93 18.65 18.79 193,678 +0.06(+0.34%)
May 24, 2017 18.41 18.78 18.21 18.73 386,345 +0.27(+1.44%)
May 23, 2017 18.40 18.61 18.05 18.46 185,740 +0.05(+0.29%)
May 22, 2017 18.28 18.54 18.13 18.41 354,459 +0.14(+0.74%)
May 19, 2017 17.99 18.56 17.99 18.27 122,820 +0.41(+2.31%)
May 18, 2017 17.98 18.25 17.63 17.86 145,364 -0.28(-1.54%)
May 17, 2017 18.28 18.31 17.98 18.14 169,428 -0.30(-1.62%)
May 16, 2017 18.27 18.44 18.27 18.44 122,436 +0.20(+1.08%)
May 15, 2017 18.08 18.32 18.08 18.24 126,093 +0.16(+0.90%)
May 12, 2017 17.96 18.08 17.91 18.08 95,186 +0.12(+0.65%)
May 11, 2017 17.87 18.03 17.83 17.96 66,301 +0.09(+0.49%)
May 10, 2017 17.88 18.04 17.81 17.87 117,970 +0.23(+1.32%)
May 09, 2017 17.64 17.67 17.44 17.64 94,249 +0.03(+0.17%)
May 08, 2017 17.81 17.81 17.53 17.61 130,010 -0.40(-2.21%)
May 05, 2017 17.81 18.02 17.81 18.01 88,334 +0.24(+1.35%)
May 04, 2017 17.83 17.99 17.67 17.77 110,767 -0.06(-0.34%)
May 03, 2017 17.78 17.87 17.67 17.83 84,945 -0.17(-0.96%)
May 02, 2017 17.76 18.02 17.72 18.00 88,478 +0.16(+0.92%)
May 01, 2017 17.74 17.90 17.74 17.84 37,503 +0.09(+0.49%)
Apr 28, 2017 17.73 17.76 17.44 17.75 147,606 -0.01(-0.07%)
Apr 27, 2017 17.84 17.89 17.69 17.76 106,198 -0.01(-0.05%)
Apr 26, 2017 18.16 18.16 17.76 17.77 128,012 -0.29(-1.62%)
Apr 25, 2017 18.29 18.47 17.96 18.07 173,762 -0.18(-0.97%)
Apr 24, 2017 18.26 18.30 18.08 18.24 202,890 +0.14(+0.75%)
Apr 21, 2017 18.15 18.17 18.06 18.11 82,093 -0.05(-0.27%)
Apr 20, 2017 18.16 18.25 18.06 18.16 265,914 +0.10(+0.56%)
Apr 19, 2017 18.17 18.32 18.02 18.05 70,742 -0.12(-0.68%)
Apr 18, 2017 18.19 18.29 18.10 18.18 257,168 -0.13(-0.73%)
Apr 17, 2017 18.16 18.34 18.16 18.31 90,030 +0.29(+1.63%)
Apr 13, 2017 18.12 18.27 18.02 18.02 86,282 -0.02(-0.13%)
Apr 12, 2017 18.00 18.08 17.92 18.04 417,685 +0.07(+0.36%)
Apr 11, 2017 18.06 18.06 17.89 17.98 137,790 -0.04(-0.23%)
Apr 10, 2017 17.94 18.15 17.85 18.02 107,155 +0.01(+0.04%)
Apr 07, 2017 17.92 18.14 17.90 18.01 121,280 +0.06(+0.35%)
Apr 06, 2017 18.02 18.18 17.90 17.95 215,224 -0.04(-0.20%)
Apr 05, 2017 17.98 18.19 17.85 17.98 336,723 +0.22(+1.21%)
Apr 04, 2017 17.64 17.84 17.56 17.77 126,440 +0.14(+0.78%)
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.