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

Banco DE Chile ADR (NY: BCH )

22.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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%)
Sep 01, 2009 5.937 6.163 5.937 6.008 119,319 -0.04(-0.65%)
Aug 31, 2009 6.152 6.156 6.047 6.047 58,184 -0.18(-2.91%)
Aug 28, 2009 6.156 6.285 6.156 6.228 90,223 +0.08(+1.31%)
Aug 27, 2009 5.923 6.186 5.923 6.148 289,459 -0.03(-0.48%)
Aug 26, 2009 6.361 6.361 6.114 6.177 66,694 -0.23(-3.64%)
Aug 25, 2009 6.395 6.495 6.350 6.411 77,292 +0.04(+0.55%)
Aug 24, 2009 6.545 6.552 6.291 6.375 196,696 -0.07(-1.01%)
Aug 21, 2009 6.667 6.667 6.371 6.440 95,727 -0.07(-1.13%)
Aug 20, 2009 6.501 6.624 6.464 6.514 42,515 +0.08(+1.30%)
Aug 19, 2009 6.380 6.473 6.380 6.430 7,151 +0.01(+0.09%)
Aug 18, 2009 6.486 6.503 6.370 6.425 35,370 +0.02(+0.38%)
Aug 17, 2009 6.545 6.545 6.361 6.401 86,997 -0.23(-3.47%)
Aug 14, 2009 6.715 6.715 6.538 6.631 23,344 -0.13(-1.96%)
Aug 13, 2009 6.607 6.764 6.602 6.764 44,588 +0.17(+2.53%)
Aug 12, 2009 6.503 6.633 6.503 6.597 21,229 +0.06(+0.95%)
Aug 11, 2009 6.488 6.573 6.439 6.535 37,492 +0.08(+1.27%)
Aug 10, 2009 6.455 6.514 6.432 6.453 36,078 -0.08(-1.19%)
Aug 07, 2009 6.536 6.565 6.457 6.531 28,261 +0.04(+0.54%)
Aug 06, 2009 6.577 6.577 6.469 6.495 37,818 -0.11(-1.61%)
Aug 05, 2009 6.641 6.641 6.510 6.602 34,415 -0.03(-0.43%)
Aug 04, 2009 6.621 6.645 6.439 6.630 79,647 +0.20(+3.08%)
Aug 03, 2009 6.364 6.501 6.364 6.432 93,208 +0.14(+2.25%)
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.