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

Banco DE Chile ADR (NY: BCH )

24.40 -0.16 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jun 29, 2007 9.812 10.48 9.724 10.40 430,792 +0.90(+9.43%)
Jun 28, 2007 9.326 9.501 9.326 9.501 9,779 +0.08(+0.82%)
Jun 27, 2007 9.516 9.516 9.322 9.423 25,219 -0.09(-0.98%)
Jun 26, 2007 9.516 9.520 9.474 9.516 11,323 +0.10(+1.01%)
Jun 25, 2007 9.326 9.569 9.326 9.421 23,160 -0.10(-1.04%)
Jun 22, 2007 9.559 9.579 9.509 9.520 30,881 +0.01(+0.10%)
Jun 21, 2007 9.435 9.579 9.344 9.511 34,998 +0.08(+0.80%)
Jun 20, 2007 9.520 9.588 9.369 9.435 24,704 -0.04(-0.39%)
Jun 19, 2007 9.423 9.627 9.423 9.472 93,158 +0.10(+1.04%)
Jun 18, 2007 9.365 9.559 9.312 9.375 62,791 -0.01(-0.12%)
Jun 15, 2007 9.326 9.522 9.196 9.386 100,363 +0.17(+1.81%)
Jun 14, 2007 9.083 9.330 9.072 9.219 33,454 +0.14(+1.50%)
Jun 13, 2007 9.283 9.283 9.023 9.083 32,939 -0.08(-0.85%)
Jun 12, 2007 9.132 9.200 9.105 9.161 59,703 -0.05(-0.59%)
Jun 11, 2007 9.200 9.227 9.083 9.215 91,099 +0.06(+0.66%)
Jun 08, 2007 9.182 9.252 9.124 9.155 31,910 -0.03(-0.30%)
Jun 07, 2007 9.423 9.445 9.182 9.182 17,499 -0.16(-1.75%)
Jun 06, 2007 9.375 9.518 9.270 9.345 124,039 -0.05(-0.54%)
Jun 05, 2007 9.520 9.656 9.336 9.396 63,821 -0.12(-1.31%)
Jun 04, 2007 9.588 9.637 9.505 9.520 53,012 -0.01(-0.14%)
Jun 01, 2007 9.326 9.713 9.326 9.534 140,509 +0.11(+1.13%)
May 31, 2007 9.472 9.515 9.421 9.427 15,955 -0.01(-0.10%)
May 30, 2007 9.482 9.588 9.404 9.437 78,232 -0.06(-0.67%)
May 29, 2007 9.268 9.594 9.268 9.501 66,394 +0.40(+4.44%)
May 25, 2007 9.105 9.105 8.974 9.097 60,218 +0.02(+0.26%)
May 24, 2007 9.155 9.248 9.009 9.073 120,436 -0.05(-0.51%)
May 23, 2007 9.287 9.423 9.085 9.120 127,642 -0.18(-1.90%)
May 22, 2007 9.701 9.703 9.033 9.297 98,305 -0.37(-3.80%)
May 21, 2007 9.666 9.711 9.656 9.664 31,395 +0.13(+1.34%)
May 18, 2007 9.491 9.579 9.386 9.536 76,173 +0.03(+0.31%)
May 17, 2007 9.501 9.559 9.375 9.507 32,425 +0.01(+0.06%)
May 16, 2007 9.724 9.724 9.472 9.501 60,733 -0.15(-1.55%)
May 15, 2007 9.666 9.773 9.618 9.651 53,012 +0.00(+0.00%)
May 14, 2007 9.860 9.897 9.625 9.651 28,307 -0.17(-1.72%)
May 11, 2007 9.773 9.820 9.724 9.820 34,483 +0.15(+1.59%)
May 10, 2007 9.724 9.903 9.666 9.666 58,159 -0.02(-0.18%)
May 09, 2007 9.728 9.728 9.491 9.684 38,086 -0.03(-0.30%)
May 08, 2007 9.792 9.792 9.618 9.713 64,850 -0.09(-0.93%)
May 07, 2007 9.930 9.938 9.754 9.804 43,748 -0.10(-1.06%)
May 04, 2007 9.952 9.956 9.860 9.909 30,881 -0.02(-0.20%)
May 03, 2007 9.734 9.958 9.734 9.928 138,450 +0.22(+2.22%)
May 02, 2007 9.691 9.868 9.604 9.713 41,174 -0.10(-1.03%)
May 01, 2007 9.715 9.860 9.643 9.814 31,395 +0.08(+0.84%)
Apr 30, 2007 9.686 9.761 9.647 9.732 53,527 +0.01(+0.06%)
Apr 27, 2007 9.641 9.734 9.588 9.726 29,851 +0.15(+1.58%)
Apr 26, 2007 9.748 9.769 9.575 9.575 48,380 -0.12(-1.28%)
Apr 25, 2007 9.810 9.810 9.687 9.699 11,837 -0.03(-0.36%)
Apr 24, 2007 9.841 9.841 9.559 9.734 58,674 -0.02(-0.20%)
Apr 23, 2007 9.864 9.878 9.720 9.754 25,219 -0.06(-0.61%)
Apr 20, 2007 9.890 9.909 9.740 9.814 34,483 -0.08(-0.77%)
Apr 19, 2007 9.645 9.890 9.645 9.890 80,805 +0.12(+1.25%)
Apr 18, 2007 9.860 9.860 9.720 9.767 57,130 -0.04(-0.42%)
Apr 17, 2007 9.748 9.890 9.583 9.808 83,893 -0.02(-0.20%)
Apr 16, 2007 9.802 9.890 9.779 9.827 67,423 +0.07(+0.76%)
Apr 13, 2007 9.544 9.827 9.544 9.754 99,849 +0.24(+2.57%)
Apr 12, 2007 9.326 9.509 9.326 9.509 69,997 +0.13(+1.43%)
Apr 11, 2007 9.656 9.662 9.359 9.375 472,482 -0.25(-2.62%)
Apr 10, 2007 9.662 9.666 9.604 9.627 31,910 -0.05(-0.48%)
Apr 09, 2007 9.713 9.798 9.586 9.674 71,541 +0.06(+0.63%)
Apr 05, 2007 9.600 9.647 9.600 9.614 11,323 -0.03(-0.36%)
Apr 04, 2007 9.649 9.736 9.586 9.649 30,881 -0.03(-0.34%)
Apr 03, 2007 9.633 9.740 9.629 9.682 121,466 +0.18(+1.92%)
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.