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

Banco DE Chile ADR (NY: BCH )

22.92 +0.14 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
May 31, 2007 6.891 6.922 6.855 6.859 21,929 -0.01(-0.10%)
May 30, 2007 6.898 6.976 6.842 6.866 107,526 -0.05(-0.67%)
May 29, 2007 6.743 6.980 6.743 6.912 91,256 +0.29(+4.44%)
May 25, 2007 6.624 6.624 6.529 6.618 82,767 +0.02(+0.26%)
May 24, 2007 6.661 6.729 6.555 6.602 165,534 -0.03(-0.51%)
May 23, 2007 6.757 6.856 6.610 6.635 175,438 -0.13(-1.90%)
May 22, 2007 7.058 7.060 6.572 6.764 135,116 -0.27(-3.80%)
May 21, 2007 7.033 7.065 7.026 7.031 43,152 +0.09(+1.34%)
May 18, 2007 6.905 6.969 6.829 6.938 104,697 +0.02(+0.31%)
May 17, 2007 6.912 6.955 6.821 6.917 44,567 +0.00(+0.06%)
May 16, 2007 7.075 7.075 6.891 6.912 83,474 -0.11(-1.55%)
May 15, 2007 7.033 7.110 6.997 7.021 72,863 +0.00(+0.00%)
May 14, 2007 7.174 7.201 7.003 7.021 38,907 -0.12(-1.72%)
May 11, 2007 7.110 7.144 7.075 7.144 47,396 +0.11(+1.59%)
May 10, 2007 7.075 7.205 7.033 7.033 79,937 -0.01(-0.18%)
May 09, 2007 7.078 7.078 6.905 7.045 52,348 -0.02(-0.30%)
May 08, 2007 7.125 7.125 6.997 7.067 89,134 -0.07(-0.93%)
May 07, 2007 7.225 7.231 7.096 7.133 60,130 -0.08(-1.06%)
May 04, 2007 7.240 7.243 7.174 7.209 42,444 -0.01(-0.20%)
May 03, 2007 7.082 7.245 7.082 7.223 190,294 +0.16(+2.22%)
May 02, 2007 7.051 7.180 6.987 7.067 56,593 -0.07(-1.03%)
May 01, 2007 7.068 7.174 7.016 7.140 43,152 +0.06(+0.84%)
Apr 30, 2007 7.047 7.102 7.019 7.081 73,571 +0.00(+0.06%)
Apr 27, 2007 7.014 7.082 6.976 7.076 41,030 +0.11(+1.58%)
Apr 26, 2007 7.092 7.108 6.966 6.966 66,496 -0.09(-1.28%)
Apr 25, 2007 7.137 7.137 7.048 7.057 16,270 -0.03(-0.36%)
Apr 24, 2007 7.160 7.160 6.955 7.082 80,645 -0.01(-0.20%)
Apr 23, 2007 7.177 7.187 7.072 7.096 34,663 -0.04(-0.61%)
Apr 20, 2007 7.195 7.209 7.086 7.140 47,396 -0.06(-0.77%)
Apr 19, 2007 7.017 7.195 7.017 7.195 111,063 +0.09(+1.25%)
Apr 18, 2007 7.174 7.174 7.072 7.106 78,522 -0.03(-0.42%)
Apr 17, 2007 7.092 7.195 6.972 7.136 115,308 -0.01(-0.20%)
Apr 16, 2007 7.132 7.195 7.115 7.150 92,671 +0.05(+0.76%)
Apr 13, 2007 6.944 7.150 6.944 7.096 137,238 +0.18(+2.57%)
Apr 12, 2007 6.785 6.918 6.785 6.918 96,208 +0.10(+1.43%)
Apr 11, 2007 7.026 7.030 6.809 6.821 649,405 -0.18(-2.62%)
Apr 10, 2007 7.030 7.033 6.987 7.004 43,859 -0.03(-0.48%)
Apr 09, 2007 7.067 7.129 6.975 7.038 98,330 +0.04(+0.63%)
Apr 05, 2007 6.985 7.019 6.985 6.994 15,563 -0.03(-0.36%)
Apr 04, 2007 7.020 7.084 6.975 7.020 42,444 -0.02(-0.34%)
Apr 03, 2007 7.009 7.086 7.006 7.044 166,949 +0.13(+1.92%)
Apr 02, 2007 6.996 7.007 6.880 6.911 57,300 -0.07(-0.95%)
Mar 30, 2007 7.129 7.137 6.962 6.978 52,348 -0.13(-1.79%)
Mar 29, 2007 6.996 7.150 6.994 7.105 83,474 +0.11(+1.54%)
Mar 28, 2007 6.925 7.016 6.855 6.997 45,274 +0.01(+0.14%)
Mar 27, 2007 7.013 7.041 6.918 6.987 34,663 +0.01(+0.14%)
Mar 26, 2007 7.068 7.071 6.941 6.978 77,815 +0.06(+0.82%)
Mar 23, 2007 6.826 6.927 6.703 6.921 123,090 +0.12(+1.81%)
Mar 22, 2007 6.777 6.825 6.733 6.798 145,019 +0.00(+0.04%)
Mar 21, 2007 6.764 6.828 6.692 6.795 157,753 -0.00(-0.04%)
Mar 20, 2007 6.814 6.828 6.771 6.798 134,408 +0.04(+0.52%)
Mar 19, 2007 6.691 6.806 6.691 6.763 137,238 +0.11(+1.68%)
Mar 16, 2007 6.544 6.672 6.541 6.651 50,933 +0.12(+1.77%)
Mar 15, 2007 6.423 6.535 6.423 6.535 34,663 +0.11(+1.72%)
Mar 14, 2007 6.425 6.456 6.224 6.425 66,496 -0.31(-4.66%)
Mar 13, 2007 6.821 6.880 6.739 6.739 61,545 -0.08(-1.20%)
Mar 12, 2007 6.758 6.864 6.726 6.821 226,372 +0.03(+0.46%)
Mar 09, 2007 6.790 6.857 6.788 6.790 52,348 +0.07(+1.09%)
Mar 08, 2007 6.795 6.833 6.716 6.716 45,981 -0.05(-0.77%)
Mar 07, 2007 6.804 6.832 6.765 6.768 70,033 -0.03(-0.46%)
Mar 06, 2007 6.658 6.802 6.635 6.799 115,308 +0.32(+4.88%)
Mar 05, 2007 6.609 6.609 6.433 6.483 104,697 -0.18(-2.76%)
Mar 02, 2007 6.643 6.758 6.623 6.667 248,302 +0.13(+1.97%)
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.