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

Banco DE Chile ADR (NY: BCH )

22.68 +0.08 (+0.35%)
Streaming Delayed Price Updated: 3:31 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 (%)
Jul 31, 2002 2.043 2.043 2.043 2.043 16,977 +0.00(+0.00%)
Jul 30, 2002 2.043 2.043 2.043 2.043 0 +0.00(+0.00%)
Jul 29, 2002 2.043 2.043 2.043 2.043 0 +0.00(+0.00%)
Jul 26, 2002 2.043 2.043 2.043 2.043 265,280 -0.01(-0.69%)
Jul 25, 2002 2.057 2.057 2.057 2.057 9,903 -0.01(-0.34%)
Jul 24, 2002 2.065 2.065 2.050 2.064 5,659 -0.01(-0.68%)
Jul 23, 2002 2.103 2.103 2.078 2.078 9,903 -0.04(-1.67%)
Jul 22, 2002 2.089 2.120 2.089 2.113 26,881 +0.03(+1.63%)
Jul 19, 2002 2.050 2.079 2.050 2.079 16,977 +0.03(+1.38%)
Jul 17, 2002 2.051 2.051 2.051 2.051 0 -0.07(-3.27%)
Jul 12, 2002 2.120 2.122 2.120 2.120 24,759 +0.00(+0.00%)
Jul 11, 2002 2.170 2.177 2.120 2.120 77,108 -0.04(-1.90%)
Jul 10, 2002 2.161 2.161 2.161 2.161 2,829 -0.00(-0.20%)
Jul 09, 2002 2.166 2.166 2.166 2.166 707 -0.00(-0.07%)
Jul 08, 2002 2.205 2.205 2.167 2.167 234,861 -0.06(-2.67%)
Jul 05, 2002 2.226 2.226 2.226 2.226 0 +0.00(+0.00%)
Jul 04, 2002 2.276 2.276 2.177 2.226 417,374 +0.00(+0.00%)
Jul 03, 2002 2.276 2.276 2.177 2.226 417,374 -0.06(-2.72%)
Jul 02, 2002 2.290 2.290 2.289 2.289 67,911 -0.02(-0.67%)
Jul 01, 2002 2.304 2.304 2.304 2.304 0 +0.00(+0.00%)
Jun 28, 2002 2.276 2.304 2.276 2.304 20,515 +0.03(+1.24%)
Jun 27, 2002 2.252 2.290 2.252 2.276 80,645 +0.04(+1.77%)
Jun 26, 2002 2.262 2.262 2.236 2.236 32,541 -0.04(-1.74%)
Jun 25, 2002 2.276 2.277 2.276 2.276 1,798,246 -0.04(-1.53%)
Jun 21, 2002 2.403 2.403 2.311 2.311 60,130 -0.10(-4.11%)
Jun 20, 2002 2.429 2.429 2.403 2.410 75,693 -0.02(-0.76%)
Jun 19, 2002 2.453 2.453 2.429 2.429 30,418 -0.04(-1.55%)
Jun 18, 2002 2.467 2.467 2.467 2.467 0 +0.00(+0.00%)
Jun 17, 2002 2.467 2.467 2.467 2.467 42,444 +0.00(+0.00%)
Jun 14, 2002 2.403 2.467 2.403 2.467 60,837 +0.08(+3.56%)
Jun 12, 2002 2.382 2.382 2.382 2.382 0 +0.00(+0.00%)
Jun 11, 2002 2.389 2.389 2.382 2.382 19,807 -0.01(-0.41%)
Jun 10, 2002 2.392 2.392 2.392 2.392 74,278 +0.00(+0.12%)
Jun 07, 2002 2.389 2.403 2.389 2.389 44,567 +0.00(+0.00%)
Jun 06, 2002 2.375 2.389 2.375 2.389 316,921 -0.03(-1.17%)
Jun 05, 2002 2.424 2.431 2.417 2.417 49,518 -0.05(-1.84%)
May 31, 2002 2.462 2.462 2.462 2.462 0 -0.01(-0.46%)
May 28, 2002 2.488 2.488 2.474 2.474 21,222 -0.01(-0.57%)
May 27, 2002 2.488 2.488 2.488 2.488 21,222 +0.00(+0.00%)
May 24, 2002 2.488 2.488 2.488 2.488 21,222 -0.01(-0.45%)
May 23, 2002 2.499 2.499 2.499 2.499 1,414 -0.00(-0.17%)
May 22, 2002 2.502 2.503 2.502 2.503 69,326 +0.00(+0.06%)
May 21, 2002 2.502 2.502 2.502 2.502 12,026 -0.01(-0.56%)
May 20, 2002 2.516 2.516 2.516 2.516 7,074 +0.00(+0.00%)
May 17, 2002 2.495 2.516 2.495 2.516 7,074 +0.03(+1.31%)
May 16, 2002 2.516 2.516 2.484 2.484 13,440 -0.03(-1.01%)
May 15, 2002 2.460 2.509 2.460 2.509 70,741 +0.06(+2.60%)
May 14, 2002 2.431 2.453 2.431 2.446 27,589 +0.01(+0.58%)
May 13, 2002 2.438 2.438 2.431 2.431 33,248 -0.01(-0.29%)
May 10, 2002 2.438 2.438 2.438 2.438 216,468 +0.00(+0.00%)
May 09, 2002 2.438 2.438 2.438 2.438 0 +0.00(+0.00%)
May 08, 2002 2.438 2.438 2.438 2.438 108,234 +0.00(+0.00%)
May 07, 2002 2.431 2.438 2.431 2.438 49,518 +0.02(+0.70%)
May 06, 2002 2.421 2.421 2.421 2.421 0 +0.00(+0.00%)
May 03, 2002 2.403 2.421 2.403 2.421 29,003 +0.03(+1.06%)
May 02, 2002 2.396 2.403 2.396 2.396 65,789 -0.00(-0.06%)
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.