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

Banco DE Chile ADR (NY: BCH )

22.01 -0.07 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jan 31, 2008 7.512 7.570 7.338 7.570 59,422 +0.07(+1.00%)
Jan 30, 2008 7.482 7.513 7.420 7.495 177,560 +0.06(+0.82%)
Jan 29, 2008 7.376 7.491 7.328 7.434 363,610 +0.17(+2.35%)
Jan 28, 2008 7.310 7.421 7.038 7.263 176,853 -0.00(-0.04%)
Jan 25, 2008 7.208 7.356 7.098 7.266 99,745 +0.11(+1.58%)
Jan 24, 2008 6.638 7.153 6.638 7.153 442,841 +0.54(+8.12%)
Jan 23, 2008 6.333 6.616 6.291 6.616 114,601 +0.01(+0.09%)
Jan 22, 2008 6.459 6.610 6.375 6.610 62,252 +0.08(+1.30%)
Jan 21, 2008 6.715 6.855 6.525 6.525 0 +0.00(+0.00%)
Jan 18, 2008 6.715 6.855 6.525 6.525 120,967 +0.01(+0.11%)
Jan 17, 2008 6.785 6.816 6.517 6.518 67,204 -0.15(-2.21%)
Jan 16, 2008 6.877 6.891 6.665 6.665 104,697 -0.28(-3.97%)
Jan 15, 2008 7.068 7.147 6.770 6.941 62,959 -0.19(-2.68%)
Jan 14, 2008 7.033 7.188 7.021 7.132 96,208 +0.19(+2.77%)
Jan 11, 2008 6.814 7.026 6.814 6.939 84,182 +0.13(+1.89%)
Jan 10, 2008 6.570 6.869 6.570 6.811 42,444 +0.24(+3.70%)
Jan 09, 2008 6.570 6.596 6.503 6.568 60,837 +0.06(+0.96%)
Jan 08, 2008 6.446 6.712 6.430 6.505 108,941 +0.02(+0.26%)
Jan 07, 2008 6.525 6.525 6.469 6.488 50,226 -0.02(-0.33%)
Jan 04, 2008 6.602 6.602 6.488 6.510 43,074 -0.11(-1.60%)
Jan 03, 2008 6.681 6.715 6.613 6.616 39,834 -0.05(-0.70%)
Jan 02, 2008 6.651 6.710 6.644 6.662 73,571 +0.04(+0.53%)
Jan 01, 2008 6.729 6.757 6.607 6.627 0 +0.00(+0.00%)
Dec 31, 2007 6.729 6.757 6.607 6.627 44,567 -0.11(-1.70%)
Dec 28, 2007 6.855 6.880 6.737 6.741 34,663 -0.08(-1.20%)
Dec 27, 2007 6.898 6.898 6.823 6.823 21,222 -0.06(-0.90%)
Dec 26, 2007 6.771 6.901 6.771 6.886 34,663 +0.14(+2.12%)
Dec 24, 2007 6.722 6.801 6.722 6.743 15,563 +0.03(+0.42%)
Dec 21, 2007 6.884 6.884 6.715 6.715 84,889 -0.17(-2.46%)
Dec 20, 2007 6.580 6.897 6.580 6.884 265,280 +0.42(+6.56%)
Dec 19, 2007 6.456 6.493 6.432 6.460 287,210 -0.03(-0.39%)
Dec 18, 2007 6.503 6.630 6.436 6.486 67,204 +0.05(+0.79%)
Dec 17, 2007 6.577 6.637 6.363 6.435 66,496 -0.14(-2.11%)
Dec 14, 2007 6.541 6.691 6.541 6.573 91,256 +0.03(+0.43%)
Dec 13, 2007 6.778 6.778 6.503 6.545 119,552 -0.18(-2.65%)
Dec 12, 2007 7.019 7.068 6.723 6.723 52,348 -0.20(-2.82%)
Dec 11, 2007 7.139 7.139 6.896 6.918 53,763 -0.21(-2.97%)
Dec 10, 2007 7.143 7.151 7.117 7.130 35,370 -0.01(-0.12%)
Dec 07, 2007 7.181 7.330 7.068 7.139 74,278 -0.07(-0.94%)
Dec 06, 2007 6.956 7.208 6.904 7.207 67,204 +0.25(+3.58%)
Dec 05, 2007 6.862 6.958 6.862 6.958 21,222 +0.11(+1.65%)
Dec 04, 2007 6.814 6.845 6.733 6.845 41,737 -0.01(-0.10%)
Dec 03, 2007 6.927 6.975 6.833 6.852 50,933 -0.29(-4.02%)
Nov 30, 2007 6.801 7.139 6.801 7.139 65,166 +0.27(+3.91%)
Nov 29, 2007 6.716 6.884 6.716 6.870 81,352 +0.29(+4.43%)
Nov 28, 2007 6.644 6.699 6.558 6.579 48,811 +0.04(+0.61%)
Nov 27, 2007 6.432 6.635 6.298 6.539 91,256 +0.17(+2.62%)
Nov 26, 2007 6.573 6.573 6.367 6.373 48,811 -0.20(-3.10%)
Nov 23, 2007 6.503 6.634 6.503 6.576 12,733 +0.14(+2.15%)
Nov 21, 2007 6.750 6.750 6.432 6.438 84,889 -0.31(-4.59%)
Nov 20, 2007 6.749 6.828 6.580 6.747 195,246 +0.35(+5.46%)
Nov 19, 2007 6.715 6.787 6.397 6.398 510,045 -0.40(-5.90%)
Nov 16, 2007 6.842 6.856 6.729 6.799 52,348 -0.05(-0.68%)
Nov 15, 2007 6.997 6.997 6.846 6.846 21,929 -0.13(-1.88%)
Nov 14, 2007 6.907 6.992 6.849 6.978 50,226 +0.13(+1.96%)
Nov 13, 2007 6.715 6.855 6.503 6.843 87,011 +0.41(+6.30%)
Nov 12, 2007 6.884 6.884 6.409 6.438 96,915 -0.44(-6.39%)
Nov 09, 2007 6.907 6.911 6.771 6.877 45,981 -0.02(-0.31%)
Nov 08, 2007 6.767 6.918 6.729 6.898 45,981 +0.14(+2.09%)
Nov 07, 2007 6.956 6.956 6.644 6.757 106,819 -0.21(-3.02%)
Nov 06, 2007 7.037 7.060 6.785 6.968 45,274 -0.03(-0.44%)
Nov 05, 2007 7.181 7.181 6.999 6.999 64,374 -0.24(-3.34%)
Nov 02, 2007 7.386 7.386 7.219 7.240 28,296 -0.20(-2.64%)
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.