Skip to main content

Banco DE Chile ADR (NY: BCH )

21.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 9.272 9.434 8.979 8.979 53,159 -0.29(-3.16%)
Jun 29, 2010 9.701 9.701 9.272 9.272 60,493 -0.41(-4.24%)
Jun 25, 2010 9.682 9.729 9.505 9.682 50,593 +0.15(+1.55%)
Jun 24, 2010 9.385 9.534 9.325 9.534 39,708 +0.13(+1.42%)
Jun 23, 2010 9.612 9.612 9.360 9.401 32,434 -0.16(-1.71%)
Jun 22, 2010 9.663 9.663 9.491 9.565 67,156 -0.03(-0.27%)
Jun 21, 2010 9.388 9.615 9.388 9.591 71,265 +0.34(+3.69%)
Jun 18, 2010 9.249 9.498 9.249 9.249 70,713 -0.26(-2.74%)
Jun 17, 2010 9.672 9.672 9.400 9.510 14,814 -0.08(-0.82%)
Jun 16, 2010 9.362 9.588 9.311 9.588 144,079 +0.23(+2.41%)
Jun 15, 2010 9.368 9.373 9.306 9.362 33,883 +0.09(+1.02%)
Jun 14, 2010 9.926 9.926 9.100 9.267 19,907 -0.13(-1.38%)
Jun 11, 2010 9.171 9.397 9.096 9.397 25,818 +0.15(+1.59%)
Jun 10, 2010 9.122 9.249 9.122 9.249 17,680 +0.23(+2.50%)
Jun 09, 2010 9.061 9.162 9.012 9.024 36,610 +0.08(+0.91%)
Jun 08, 2010 8.815 8.988 8.810 8.943 15,957 +0.10(+1.16%)
Jun 07, 2010 8.935 9.010 8.839 8.840 41,763 -0.12(-1.33%)
Jun 04, 2010 8.959 9.112 8.940 8.959 23,936 -0.21(-2.33%)
Jun 03, 2010 9.219 9.294 9.103 9.173 40,626 +0.01(+0.11%)
Jun 02, 2010 9.016 9.162 9.016 9.162 34,063 +0.23(+2.61%)
Jun 01, 2010 8.741 9.076 8.741 8.929 88,247 +0.19(+2.15%)
May 28, 2010 8.741 8.947 8.738 8.741 47,261 -0.17(-1.91%)
May 27, 2010 8.649 8.949 8.649 8.911 74,011 +0.28(+3.26%)
May 26, 2010 8.466 8.806 8.466 8.630 106,618 +0.17(+2.01%)
May 25, 2010 8.497 8.555 8.351 8.460 230,757 -0.25(-2.85%)
May 24, 2010 8.643 8.798 8.643 8.708 40,858 +0.07(+0.84%)
May 21, 2010 8.642 8.705 8.536 8.636 28,704 -0.06(-0.69%)
May 20, 2010 8.648 8.715 8.536 8.696 165,955 -0.15(-1.67%)
May 19, 2010 8.574 8.843 8.422 8.843 90,813 +0.20(+2.26%)
May 18, 2010 8.660 8.810 8.588 8.648 119,345 +0.01(+0.09%)
May 17, 2010 8.809 8.900 8.573 8.640 50,174 -0.19(-2.15%)
May 14, 2010 8.830 8.973 8.673 8.830 46,969 -0.11(-1.23%)
May 13, 2010 8.934 9.049 8.861 8.940 29,921 -0.07(-0.80%)
May 12, 2010 9.079 9.155 9.006 9.012 36,616 +0.02(+0.17%)
May 11, 2010 8.980 9.054 8.961 8.997 37,806 -0.03(-0.35%)
May 10, 2010 9.066 9.084 8.903 9.028 37,780 +0.35(+4.02%)
May 07, 2010 8.724 8.867 8.506 8.679 168,841 -0.13(-1.43%)
May 06, 2010 9.031 9.072 8.723 8.806 108,061 -0.22(-2.45%)
May 05, 2010 9.059 9.176 8.950 9.027 168,295 -0.08(-0.88%)
May 04, 2010 9.651 9.651 9.100 9.106 220,917 -0.67(-6.85%)
May 03, 2010 9.496 9.776 9.189 9.776 173,475 +0.43(+4.57%)
Apr 30, 2010 9.370 9.505 9.334 9.349 39,396 -0.01(-0.10%)
Apr 29, 2010 9.255 9.415 9.255 9.358 61,903 +0.25(+2.74%)
Apr 28, 2010 9.099 9.398 9.024 9.108 80,188 +0.08(+0.83%)
Apr 27, 2010 9.525 9.525 8.924 9.033 74,157 -0.15(-1.64%)
Apr 26, 2010 9.340 9.354 9.180 9.183 113,866 -0.19(-1.99%)
Apr 23, 2010 9.340 9.415 9.183 9.370 19,727 +0.11(+1.14%)
Apr 22, 2010 9.287 9.344 9.158 9.264 89,816 -0.02(-0.24%)
Apr 21, 2010 9.195 9.426 9.161 9.287 66,551 +0.09(+1.03%)
Apr 20, 2010 9.183 9.295 9.115 9.192 25,612 +0.08(+0.92%)
Apr 19, 2010 9.192 9.237 9.030 9.108 70,134 -0.16(-1.74%)
Apr 16, 2010 9.294 9.475 9.137 9.269 54,722 -0.10(-1.08%)
Apr 15, 2010 9.413 9.413 9.317 9.370 17,334 -0.08(-0.83%)
Apr 14, 2010 9.463 9.507 9.353 9.448 60,393 +0.06(+0.64%)
Apr 13, 2010 9.355 9.422 9.319 9.388 56,025 +0.06(+0.68%)
Apr 12, 2010 9.335 9.347 9.212 9.325 72,881 -0.01(-0.11%)
Apr 09, 2010 9.352 9.397 9.239 9.335 57,002 +0.07(+0.71%)
Apr 08, 2010 8.971 9.317 8.971 9.269 147,111 +0.23(+2.55%)
Apr 07, 2010 9.143 9.162 9.009 9.039 87,416 -0.05(-0.56%)
Apr 06, 2010 9.027 9.105 9.000 9.090 142,211 +0.10(+1.07%)
Apr 05, 2010 8.947 9.058 8.849 8.994 140,755 +0.20(+2.22%)
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.