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

Banco DE Chile ADR (NY: BCH )

22.64 +0.04 (+0.18%)
Streaming Delayed Price Updated: 3:07 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 (%)
Feb 28, 2005 5.555 5.570 5.555 5.565 12,026 +0.01(+0.18%)
Feb 25, 2005 5.548 5.555 5.534 5.555 37,492 -0.01(-0.25%)
Feb 24, 2005 5.555 5.570 5.555 5.570 25,466 +0.00(+0.00%)
Feb 23, 2005 5.541 5.570 5.541 5.570 26,881 +0.06(+1.03%)
Feb 22, 2005 5.471 5.541 5.442 5.513 40,322 +0.11(+2.07%)
Feb 18, 2005 5.401 5.401 5.401 5.401 5,659 +0.04(+0.69%)
Feb 17, 2005 5.386 5.386 5.365 5.365 4,951 -0.02(-0.39%)
Feb 16, 2005 5.386 5.386 5.386 5.386 10,611 -0.03(-0.52%)
Feb 15, 2005 5.350 5.485 5.350 5.414 100,452 -0.03(-0.52%)
Feb 14, 2005 5.350 5.449 5.350 5.442 27,589 +0.13(+2.39%)
Feb 11, 2005 5.315 5.315 5.301 5.315 21,929 -0.01(-0.13%)
Feb 10, 2005 5.322 5.322 5.322 5.322 707 +0.03(+0.53%)
Feb 09, 2005 5.250 5.294 5.250 5.294 13,440 -0.03(-0.53%)
Feb 08, 2005 5.244 5.322 5.244 5.322 15,563 +0.04(+0.70%)
Feb 07, 2005 5.259 5.294 5.259 5.285 21,222 +0.01(+0.27%)
Feb 04, 2005 5.230 5.271 5.230 5.271 16,977 +0.08(+1.47%)
Feb 03, 2005 5.146 5.216 5.146 5.195 44,567 +0.14(+2.85%)
Feb 02, 2005 5.032 5.061 5.032 5.051 18,392 +0.02(+0.37%)
Feb 01, 2005 4.905 5.032 4.891 5.032 45,981 +0.06(+1.14%)
Jan 31, 2005 4.948 4.976 4.933 4.976 36,785 +0.08(+1.73%)
Jan 28, 2005 4.891 4.891 4.891 4.891 1,414 -0.03(-0.57%)
Jan 27, 2005 4.884 4.941 4.884 4.919 55,178 -0.02(-0.49%)
Jan 26, 2005 4.933 4.948 4.933 4.943 57,300 -0.00(-0.09%)
Jan 25, 2005 4.983 4.983 4.948 4.948 2,829 -0.07(-1.41%)
Jan 24, 2005 5.096 5.096 5.018 5.018 18,392 -0.08(-1.53%)
Jan 21, 2005 5.131 5.133 5.096 5.096 155,631 +0.02(+0.42%)
Jan 20, 2005 5.082 5.103 5.075 5.075 44,567 -0.01(-0.14%)
Jan 19, 2005 5.167 5.167 5.082 5.082 67,911 -0.04(-0.83%)
Jan 18, 2005 5.131 5.131 5.124 5.124 4,951 -0.05(-0.96%)
Jan 14, 2005 5.233 5.233 5.160 5.174 54,470 -0.08(-1.48%)
Jan 13, 2005 5.252 5.252 5.252 5.252 2,829 -0.02(-0.40%)
Jan 12, 2005 5.259 5.273 5.252 5.273 6,366 -0.00(-0.08%)
Jan 11, 2005 5.335 5.339 5.252 5.277 31,833 -0.06(-1.06%)
Jan 10, 2005 5.336 5.336 5.334 5.334 2,122 +0.03(+0.61%)
Jan 07, 2005 5.302 5.308 5.301 5.301 4,951 -0.01(-0.13%)
Jan 06, 2005 5.372 5.372 5.308 5.308 16,270 +0.01(+0.13%)
Jan 05, 2005 5.301 5.301 5.301 5.301 707 +0.03(+0.51%)
Jan 04, 2005 5.301 5.301 5.274 5.274 7,074 -0.06(-1.17%)
Jan 03, 2005 5.400 5.435 5.336 5.336 91,963 -0.08(-1.56%)
Dec 31, 2004 5.404 5.421 5.386 5.421 85,597 -0.04(-0.65%)
Dec 30, 2004 5.442 5.456 5.442 5.456 6,366 +0.00(+0.08%)
Dec 29, 2004 5.442 5.520 5.442 5.452 44,567 +0.02(+0.44%)
Dec 28, 2004 5.427 5.428 5.400 5.428 48,104 +0.01(+0.26%)
Dec 27, 2004 5.400 5.442 5.400 5.414 19,807 +0.03(+0.53%)
Dec 23, 2004 5.358 5.386 5.358 5.386 29,711 +0.01(+0.26%)
Dec 22, 2004 5.301 5.399 5.301 5.372 23,344 +0.10(+1.99%)
Dec 21, 2004 5.301 5.329 5.266 5.267 103,282 -0.10(-1.79%)
Dec 20, 2004 5.356 5.363 5.356 5.363 6,366 +0.15(+2.96%)
Dec 17, 2004 5.223 5.232 5.209 5.209 6,366 -0.03(-0.54%)
Dec 16, 2004 5.216 5.259 5.216 5.237 15,563 -0.02(-0.40%)
Dec 15, 2004 5.209 5.287 5.209 5.259 45,981 +0.06(+1.09%)
Dec 14, 2004 5.211 5.232 5.202 5.202 32,541 +0.01(+0.27%)
Dec 13, 2004 5.188 5.188 5.188 5.188 0 +0.00(+0.00%)
Dec 10, 2004 5.172 5.188 5.172 5.188 11,318 +0.00(+0.00%)
Dec 09, 2004 5.188 5.188 5.188 5.188 707 -0.06(-1.13%)
Dec 08, 2004 5.266 5.266 5.247 5.247 10,611 -0.05(-0.88%)
Dec 07, 2004 5.328 5.329 5.273 5.294 38,907 -0.01(-0.27%)
Dec 06, 2004 5.302 5.308 5.301 5.308 4,244 -0.04(-0.66%)
Dec 03, 2004 5.287 5.343 5.287 5.343 10,611 +0.13(+2.44%)
Dec 02, 2004 5.273 5.273 5.188 5.216 33,248 -0.08(-1.60%)
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.