Skip to main content

Banco DE Chile ADR (NY: BCH )

21.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 07, 2023 21.67 21.99 21.67 21.87 170,357 +0.16(+0.74%)
Jun 06, 2023 21.73 21.84 21.52 21.71 100,630 -0.01(-0.05%)
Jun 05, 2023 21.62 21.81 21.58 21.72 52,767 +0.07(+0.32%)
Jun 02, 2023 21.85 21.85 21.16 21.65 118,934 +0.85(+4.09%)
Jun 01, 2023 20.31 20.92 20.31 20.80 68,772 +0.60(+2.97%)
May 31, 2023 21.07 21.07 20.15 20.20 181,586 -0.84(-3.99%)
May 30, 2023 21.31 21.42 20.90 21.04 69,711 -0.30(-1.41%)
May 26, 2023 21.46 21.47 21.15 21.34 84,790 -0.08(-0.37%)
May 25, 2023 21.50 21.64 21.34 21.42 47,595 +0.07(+0.33%)
May 24, 2023 21.54 21.54 20.91 21.35 110,780 -0.17(-0.79%)
May 23, 2023 21.56 21.74 21.47 21.52 85,102 -0.05(-0.23%)
May 22, 2023 21.86 21.86 21.49 21.57 80,916 -0.14(-0.64%)
May 19, 2023 21.39 21.88 21.39 21.71 86,635 -0.13(-0.60%)
May 18, 2023 21.89 21.90 21.42 21.84 131,539 +0.00(+0.00%)
May 17, 2023 22.06 22.36 21.72 21.84 148,546 -0.03(-0.14%)
May 16, 2023 22.63 22.63 21.84 21.87 188,267 -0.72(-3.19%)
May 15, 2023 22.74 22.97 22.43 22.59 72,595 -0.09(-0.40%)
May 12, 2023 22.54 22.71 22.32 22.68 145,443 +0.20(+0.89%)
May 11, 2023 22.57 22.57 22.24 22.48 77,687 -0.16(-0.71%)
May 10, 2023 22.62 22.68 22.29 22.64 112,509 +0.12(+0.53%)
May 09, 2023 22.42 22.56 22.06 22.52 155,336 +0.10(+0.45%)
May 08, 2023 22.17 22.71 22.07 22.42 239,893 +0.46(+2.09%)
May 05, 2023 21.67 21.98 21.48 21.96 234,976 +0.51(+2.38%)
May 04, 2023 21.04 21.50 20.66 21.45 157,707 +0.28(+1.32%)
May 03, 2023 21.13 21.17 20.83 21.17 169,879 +0.34(+1.63%)
May 02, 2023 21.31 21.31 20.66 20.83 110,353 -0.56(-2.62%)
May 01, 2023 21.26 21.60 21.16 21.39 53,572 +0.19(+0.90%)
Apr 28, 2023 21.05 21.45 20.81 21.20 142,325 +0.11(+0.52%)
Apr 27, 2023 20.47 21.22 20.09 21.09 231,070 +0.56(+2.73%)
Apr 26, 2023 19.65 20.68 19.65 20.53 377,799 +0.89(+4.53%)
Apr 25, 2023 19.54 19.69 19.40 19.64 55,624 +0.06(+0.31%)
Apr 24, 2023 20.02 20.02 19.35 19.58 140,613 -0.42(-2.10%)
Apr 21, 2023 20.30 20.30 19.80 20.00 105,609 -0.25(-1.23%)
Apr 20, 2023 20.13 20.29 20.03 20.25 168,344 +0.08(+0.40%)
Apr 19, 2023 20.42 20.43 20.01 20.17 146,515 -0.29(-1.42%)
Apr 18, 2023 19.88 20.54 19.88 20.46 216,929 +0.58(+2.92%)
Apr 17, 2023 19.90 19.90 19.60 19.88 191,360 +0.03(+0.15%)
Apr 14, 2023 19.59 19.88 19.52 19.85 109,335 +0.14(+0.71%)
Apr 13, 2023 19.55 19.83 19.55 19.71 144,245 +0.14(+0.72%)
Apr 12, 2023 19.58 19.90 19.42 19.57 169,186 +0.17(+0.88%)
Apr 11, 2023 19.07 19.50 19.01 19.40 158,802 +0.47(+2.48%)
Apr 10, 2023 19.03 19.03 18.64 18.93 152,332 -0.15(-0.79%)
Apr 06, 2023 19.27 19.27 19.00 19.08 113,096 -0.16(-0.83%)
Apr 05, 2023 19.29 19.32 18.95 19.24 91,204 -0.01(-0.05%)
Apr 04, 2023 19.35 19.35 18.90 19.25 99,124 +0.05(+0.26%)
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.