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

Banco DE Chile ADR (NY: BCH )

22.45 +0.26 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 27, 2004 4.410 4.425 4.410 4.425 7,074 -0.03(-0.76%)
Feb 26, 2004 4.453 4.478 4.439 4.458 24,759 +0.01(+0.13%)
Feb 25, 2004 4.457 4.474 4.453 4.453 12,733 +0.03(+0.64%)
Feb 24, 2004 4.439 4.439 4.419 4.425 5,659 -0.02(-0.48%)
Feb 23, 2004 4.454 4.454 4.446 4.446 1,414 -0.06(-1.32%)
Feb 20, 2004 4.538 4.538 4.492 4.505 7,781 -0.09(-1.94%)
Feb 19, 2004 4.661 4.663 4.594 4.594 54,470 -0.13(-2.69%)
Feb 18, 2004 4.757 4.757 4.721 4.721 9,196 +0.06(+1.21%)
Feb 17, 2004 4.638 4.672 4.638 4.665 19,807 +0.18(+3.94%)
Feb 13, 2004 4.524 4.552 4.488 4.488 33,248 -0.02(-0.44%)
Feb 12, 2004 4.508 4.509 4.508 4.508 11,318 -0.02(-0.34%)
Feb 11, 2004 4.509 4.559 4.509 4.524 43,152 +0.01(+0.31%)
Feb 10, 2004 4.460 4.509 4.460 4.509 21,929 +0.09(+2.08%)
Feb 09, 2004 4.432 4.432 4.418 4.418 21,222 +0.00(+0.00%)
Feb 06, 2004 4.393 4.418 4.393 4.418 7,074 +0.06(+1.43%)
Feb 05, 2004 4.255 4.355 4.255 4.355 38,907 +0.11(+2.70%)
Feb 04, 2004 4.241 4.241 4.241 4.241 0 +0.00(+0.00%)
Feb 03, 2004 4.231 4.241 4.225 4.241 125,212 +0.01(+0.30%)
Feb 02, 2004 4.239 4.261 4.228 4.228 21,929 +0.06(+1.39%)
Jan 30, 2004 4.099 4.170 4.085 4.170 66,496 +0.14(+3.55%)
Jan 29, 2004 4.184 4.184 4.009 4.027 89,841 -0.20(-4.65%)
Jan 28, 2004 4.254 4.265 4.224 4.224 7,074 -0.05(-1.06%)
Jan 27, 2004 4.269 4.297 4.269 4.269 35,370 +0.06(+1.51%)
Jan 26, 2004 4.241 4.241 4.198 4.205 38,200 -0.04(-1.03%)
Jan 23, 2004 4.234 4.249 4.234 4.249 16,270 +0.02(+0.54%)
Jan 22, 2004 4.241 4.241 4.227 4.227 3,537 +0.00(+0.00%)
Jan 21, 2004 4.234 4.234 4.227 4.227 3,537 -0.01(-0.30%)
Jan 20, 2004 4.234 4.241 4.234 4.239 10,611 -0.02(-0.37%)
Jan 16, 2004 4.254 4.276 4.254 4.255 14,855 -0.02(-0.46%)
Jan 15, 2004 4.304 4.304 4.275 4.275 52,348 -0.01(-0.30%)
Jan 14, 2004 4.304 4.304 4.215 4.287 69,326 -0.01(-0.20%)
Jan 13, 2004 4.340 4.340 4.296 4.296 31,126 -0.02(-0.36%)
Jan 12, 2004 4.304 4.347 4.304 4.311 55,885 +0.02(+0.49%)
Jan 09, 2004 4.254 4.276 4.254 4.290 90,548 +0.12(+2.88%)
Jan 08, 2004 4.123 4.170 4.123 4.170 79,230 +0.06(+1.41%)
Jan 07, 2004 4.163 4.163 4.112 4.112 24,052 -0.03(-0.72%)
Jan 06, 2004 4.170 4.200 4.142 4.142 46,689 +0.02(+0.55%)
Jan 05, 2004 4.105 4.119 4.105 4.119 3,537 +0.13(+3.30%)
Jan 02, 2004 3.993 3.993 3.988 3.988 2,829 +0.03(+0.71%)
Dec 31, 2003 3.959 3.959 3.959 3.959 2,829 +0.01(+0.32%)
Dec 30, 2003 3.944 3.947 3.918 3.947 32,541 +0.04(+0.98%)
Dec 29, 2003 3.909 3.909 3.909 3.909 0 +0.00(+0.00%)
Dec 26, 2003 3.923 3.923 3.909 3.909 3,537 +0.02(+0.55%)
Dec 24, 2003 3.906 3.906 3.887 3.887 14,148 +0.00(+0.00%)
Dec 23, 2003 3.903 3.909 3.887 3.887 23,344 +0.01(+0.15%)
Dec 22, 2003 3.894 3.894 3.882 3.882 112,478 +0.01(+0.15%)
Dec 19, 2003 3.876 3.876 3.876 3.876 0 +0.00(+0.00%)
Dec 18, 2003 3.876 3.876 3.876 3.876 0 +0.00(+0.00%)
Dec 17, 2003 3.916 3.916 3.876 3.876 12,733 -0.03(-0.83%)
Dec 16, 2003 3.909 3.909 3.909 3.909 0 +0.00(+0.00%)
Dec 15, 2003 3.965 3.965 3.909 3.909 18,392 -0.01(-0.36%)
Dec 12, 2003 3.923 3.923 3.923 3.923 0 +0.00(+0.00%)
Dec 11, 2003 3.923 3.923 3.909 3.923 32,541 -0.01(-0.36%)
Dec 10, 2003 3.951 3.951 3.951 3.937 11,318 -0.06(-1.56%)
Dec 09, 2003 3.999 3.999 3.999 3.999 0 +0.00(+0.00%)
Dec 08, 2003 3.999 3.999 3.999 3.999 0 +0.00(+0.00%)
Dec 05, 2003 4.000 4.000 3.993 3.999 24,759 +0.03(+0.64%)
Dec 04, 2003 3.993 3.993 3.974 3.974 22,637 +0.02(+0.61%)
Dec 03, 2003 3.950 3.950 3.950 3.950 707 -0.02(-0.50%)
Dec 02, 2003 3.969 3.969 3.969 3.969 707 +0.04(+1.04%)
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.