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 (%)
Oct 31, 2006 6.141 6.142 6.128 6.128 14,148 +0.01(+0.14%)
Oct 30, 2006 6.142 6.147 6.107 6.119 53,763 -0.01(-0.09%)
Oct 27, 2006 6.114 6.141 6.101 6.125 35,370 +0.05(+0.77%)
Oct 26, 2006 6.121 6.121 6.078 6.078 53,763 -0.04(-0.62%)
Oct 25, 2006 6.036 6.122 5.992 6.117 45,981 +0.07(+1.10%)
Oct 24, 2006 6.077 6.077 6.008 6.050 132,993 -0.02(-0.37%)
Oct 23, 2006 6.086 6.107 6.071 6.073 73,571 +0.02(+0.37%)
Oct 20, 2006 6.043 6.050 6.043 6.050 12,733 -0.03(-0.47%)
Oct 19, 2006 6.081 6.107 6.078 6.078 64,374 -0.03(-0.46%)
Oct 18, 2006 6.015 6.107 5.996 6.107 91,963 +0.09(+1.46%)
Oct 17, 2006 6.043 6.043 6.012 6.019 62,959 -0.03(-0.46%)
Oct 16, 2006 6.036 6.050 6.022 6.047 9,903 +0.01(+0.18%)
Oct 13, 2006 6.026 6.036 6.026 6.036 6,366 -0.00(-0.02%)
Oct 12, 2006 5.951 6.043 5.951 6.037 29,711 +0.07(+1.09%)
Oct 11, 2006 5.972 6.011 5.972 5.972 45,981 -0.04(-0.59%)
Oct 10, 2006 5.978 6.008 5.978 6.008 15,563 +0.03(+0.45%)
Oct 09, 2006 5.958 5.981 5.958 5.981 15,563 +0.02(+0.36%)
Oct 06, 2006 5.965 5.965 5.958 5.960 10,611 -0.03(-0.43%)
Oct 05, 2006 6.015 6.015 5.954 5.985 56,593 +0.01(+0.09%)
Oct 04, 2006 5.939 6.004 5.939 5.980 19,100 +0.04(+0.69%)
Oct 03, 2006 5.920 5.965 5.920 5.939 11,318 -0.00(-0.05%)
Oct 02, 2006 5.866 5.958 5.866 5.941 33,955 +0.06(+1.08%)
Sep 29, 2006 5.892 5.909 5.875 5.878 20,515 +0.01(+0.19%)
Sep 28, 2006 5.810 5.866 5.810 5.866 10,611 +0.07(+1.22%)
Sep 27, 2006 5.801 5.824 5.768 5.796 41,737 +0.01(+0.15%)
Sep 26, 2006 5.669 5.789 5.669 5.787 45,274 +0.14(+2.50%)
Sep 25, 2006 5.683 5.683 5.612 5.646 49,518 -0.02(-0.40%)
Sep 22, 2006 5.702 5.702 5.661 5.669 7,074 -0.00(-0.03%)
Sep 21, 2006 5.626 5.670 5.618 5.670 12,026 +0.02(+0.40%)
Sep 20, 2006 5.553 5.653 5.553 5.647 72,156 +0.06(+1.14%)
Sep 19, 2006 5.548 5.584 5.523 5.584 31,126 +0.00(+0.00%)
Sep 18, 2006 5.671 5.680 5.563 5.584 45,274 -0.07(-1.25%)
Sep 15, 2006 5.654 5.667 5.640 5.654 4,244 +0.01(+0.25%)
Sep 14, 2006 5.601 5.654 5.601 5.640 35,370 +0.01(+0.20%)
Sep 13, 2006 5.661 5.661 5.604 5.629 81,352 -0.03(-0.45%)
Sep 12, 2006 5.626 5.654 5.567 5.654 382,003 +0.03(+0.50%)
Sep 11, 2006 5.640 5.661 5.622 5.626 26,881 +0.00(+0.03%)
Sep 08, 2006 5.570 5.626 5.555 5.625 15,563 +0.05(+0.89%)
Sep 07, 2006 5.654 5.654 5.464 5.575 2,064,941 -0.07(-1.15%)
Sep 06, 2006 5.654 5.677 5.640 5.640 72,863 -0.04(-0.75%)
Sep 05, 2006 5.683 5.697 5.669 5.683 15,563 +0.01(+0.25%)
Sep 01, 2006 5.612 5.687 5.605 5.669 30,418 +0.06(+1.06%)
Aug 31, 2006 5.536 5.618 5.520 5.609 26,174 +0.09(+1.59%)
Aug 30, 2006 5.541 5.568 5.516 5.522 16,270 -0.01(-0.10%)
Aug 29, 2006 5.442 5.529 5.400 5.527 177,560 +0.08(+1.56%)
Aug 28, 2006 5.449 5.449 5.418 5.442 16,270 +0.01(+0.26%)
Aug 25, 2006 5.397 5.442 5.397 5.428 123,090 +0.01(+0.13%)
Aug 24, 2006 5.414 5.423 5.407 5.421 16,270 +0.02(+0.39%)
Aug 23, 2006 5.400 5.428 5.386 5.400 135,116 +0.01(+0.21%)
Aug 22, 2006 5.442 5.447 5.389 5.389 12,026 -0.04(-0.76%)
Aug 21, 2006 5.428 5.442 5.428 5.430 8,488 +0.03(+0.55%)
Aug 18, 2006 5.414 5.423 5.377 5.400 369,270 +0.01(+0.26%)
Aug 17, 2006 5.372 5.415 5.372 5.386 106,819 -0.01(-0.16%)
Aug 16, 2006 5.264 5.414 5.264 5.394 81,352 +0.13(+2.47%)
Aug 15, 2006 5.293 5.294 5.264 5.264 12,733 +0.00(+0.00%)
Aug 14, 2006 5.264 5.264 5.264 5.264 1,414 -0.00(-0.03%)
Aug 11, 2006 5.244 5.301 5.232 5.266 95,500 +0.01(+0.27%)
Aug 10, 2006 5.260 5.260 5.209 5.252 444,963 -0.01(-0.11%)
Aug 09, 2006 5.266 5.287 5.257 5.257 15,563 -0.01(-0.13%)
Aug 08, 2006 5.273 5.273 5.264 5.264 9,903 -0.03(-0.53%)
Aug 07, 2006 5.335 5.335 5.275 5.293 9,903 -0.03(-0.53%)
Aug 04, 2006 5.287 5.321 5.287 5.321 7,781 +0.07(+1.29%)
Aug 03, 2006 5.267 5.267 5.252 5.253 154,216 -0.03(-0.54%)
Aug 02, 2006 5.280 5.283 5.280 5.281 6,366 -0.01(-0.24%)
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.