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

Banco DE Chile ADR (NY: BCH )

22.20 +0.06 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2004 5.153 5.174 5.153 5.174 9,196 +0.03(+0.66%)
Nov 29, 2004 5.138 5.140 5.138 5.140 4,951 -0.02(-0.38%)
Nov 26, 2004 5.157 5.160 5.141 5.160 20,515 +0.00(+0.00%)
Nov 24, 2004 5.131 5.160 5.124 5.160 36,078 +0.09(+1.81%)
Nov 23, 2004 5.004 5.082 4.933 5.068 43,152 +0.11(+2.19%)
Nov 22, 2004 4.948 4.969 4.948 4.959 29,003 -0.16(-3.09%)
Nov 19, 2004 5.061 5.117 5.061 5.117 6,366 +0.06(+1.17%)
Nov 18, 2004 5.054 5.073 5.038 5.058 24,759 +0.08(+1.65%)
Nov 17, 2004 4.976 4.976 4.963 4.976 22,637 +0.10(+2.06%)
Nov 16, 2004 4.876 4.876 4.876 4.876 707 -0.04(-0.86%)
Nov 15, 2004 4.904 4.919 4.904 4.918 9,903 +0.02(+0.40%)
Nov 12, 2004 4.870 4.898 4.870 4.898 5,659 +0.06(+1.17%)
Nov 11, 2004 4.863 4.863 4.842 4.842 267,402 -0.03(-0.52%)
Nov 10, 2004 4.868 4.868 4.867 4.867 5,659 +0.02(+0.44%)
Nov 09, 2004 4.842 4.846 4.827 4.846 91,256 +0.03(+0.53%)
Nov 08, 2004 4.900 4.928 4.820 4.820 84,182 -0.13(-2.60%)
Nov 05, 2004 4.891 4.949 4.891 4.949 10,611 +0.07(+1.33%)
Nov 04, 2004 4.847 4.898 4.847 4.884 56,593 +0.10(+2.10%)
Nov 03, 2004 4.820 4.820 4.777 4.784 126,627 -0.02(-0.38%)
Nov 02, 2004 4.827 4.827 4.798 4.802 13,440 -0.00(-0.03%)
Nov 01, 2004 4.803 4.803 4.803 4.803 0 +0.00(+0.00%)
Oct 29, 2004 4.805 4.835 4.803 4.803 65,082 -0.02(-0.35%)
Oct 28, 2004 4.846 4.847 4.820 4.820 50,226 -0.03(-0.58%)
Oct 27, 2004 4.849 4.849 4.849 4.849 3,537 +0.06(+1.18%)
Oct 26, 2004 4.792 4.792 4.792 4.792 12,026 +0.03(+0.59%)
Oct 25, 2004 4.919 4.919 4.764 4.764 24,759 -0.18(-3.71%)
Oct 22, 2004 4.948 4.948 4.948 4.948 0 +0.00(+0.00%)
Oct 21, 2004 4.948 4.948 4.948 4.948 4,244 -0.01(-0.28%)
Oct 20, 2004 4.962 4.962 4.962 4.962 9,196 -0.04(-0.74%)
Oct 19, 2004 4.998 4.998 4.998 4.998 0 +0.00(+0.00%)
Oct 18, 2004 4.998 4.998 4.998 4.998 2,122 +0.03(+0.60%)
Oct 15, 2004 4.874 4.969 4.874 4.969 55,885 +0.09(+1.94%)
Oct 14, 2004 4.948 4.948 4.874 4.874 21,929 -0.15(-2.90%)
Oct 13, 2004 5.020 5.020 5.020 5.020 0 +0.00(+0.00%)
Oct 12, 2004 5.045 5.045 5.020 5.020 4,951 +0.00(+0.03%)
Oct 11, 2004 5.018 5.018 5.018 5.018 0 +0.00(+0.00%)
Oct 08, 2004 5.103 5.103 5.004 5.018 84,182 -0.10(-1.93%)
Oct 07, 2004 5.146 5.146 5.117 5.117 13,440 -0.02(-0.41%)
Oct 06, 2004 5.195 5.209 5.124 5.138 19,100 +0.00(+0.00%)
Oct 05, 2004 5.124 5.188 5.124 5.138 12,733 +0.08(+1.54%)
Oct 04, 2004 4.990 5.061 4.990 5.061 96,915 +0.07(+1.47%)
Oct 01, 2004 4.990 4.990 4.977 4.987 6,366 -0.00(-0.06%)
Sep 30, 2004 4.990 4.990 4.990 4.990 7,074 +0.01(+0.28%)
Sep 29, 2004 4.905 4.984 4.905 4.976 48,811 +0.08(+1.59%)
Sep 28, 2004 4.826 4.898 4.826 4.898 27,589 +0.07(+1.35%)
Sep 27, 2004 4.877 4.877 4.833 4.833 48,104 -0.04(-0.75%)
Sep 24, 2004 4.891 4.891 4.870 4.870 32,541 -0.01(-0.29%)
Sep 23, 2004 4.890 4.891 4.883 4.884 14,148 -0.01(-0.12%)
Sep 22, 2004 4.891 4.891 4.890 4.890 2,829 +0.04(+0.85%)
Sep 21, 2004 4.905 4.905 4.849 4.849 33,248 -0.11(-2.28%)
Sep 20, 2004 4.939 4.962 4.939 4.962 10,611 +0.05(+1.04%)
Sep 17, 2004 4.911 4.911 4.911 4.911 707 -0.04(-0.71%)
Sep 16, 2004 4.898 4.946 4.898 4.946 29,003 +0.13(+2.61%)
Sep 15, 2004 4.769 4.820 4.769 4.820 4,951 +0.08(+1.64%)
Sep 14, 2004 4.720 4.743 4.720 4.743 7,074 +0.04(+0.90%)
Sep 13, 2004 4.680 4.700 4.663 4.700 41,737 +0.00(+0.00%)
Sep 10, 2004 4.672 4.700 4.672 4.700 6,366 +0.04(+0.94%)
Sep 09, 2004 4.693 4.700 4.651 4.656 12,733 -0.01(-0.18%)
Sep 08, 2004 4.764 4.764 4.665 4.665 23,344 -0.11(-2.34%)
Sep 07, 2004 4.777 4.777 4.777 4.777 0 +0.00(+0.00%)
Sep 03, 2004 4.778 4.778 4.777 4.777 5,659 -0.01(-0.30%)
Sep 02, 2004 4.775 4.791 4.775 4.791 12,026 +0.03(+0.56%)
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.