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

Banco DE Chile ADR (NY: BCH )

22.45 +0.26 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 29, 2004 4.805 4.835 4.803 4.803 65,082 -0.02(-0.35%)
Oct 28, 2004 4.846 4.847 4.820 4.820 50,226 -0.03(-0.58%)
Oct 27, 2004 4.849 4.849 4.849 4.849 3,537 +0.06(+1.18%)
Oct 26, 2004 4.792 4.792 4.792 4.792 12,026 +0.03(+0.59%)
Oct 25, 2004 4.919 4.919 4.764 4.764 24,759 -0.18(-3.71%)
Oct 22, 2004 4.948 4.948 4.948 4.948 0 +0.00(+0.00%)
Oct 21, 2004 4.948 4.948 4.948 4.948 4,244 -0.01(-0.28%)
Oct 20, 2004 4.962 4.962 4.962 4.962 9,196 -0.04(-0.74%)
Oct 19, 2004 4.998 4.998 4.998 4.998 0 +0.00(+0.00%)
Oct 18, 2004 4.998 4.998 4.998 4.998 2,122 +0.03(+0.60%)
Oct 15, 2004 4.874 4.969 4.874 4.969 55,885 +0.09(+1.94%)
Oct 14, 2004 4.948 4.948 4.874 4.874 21,929 -0.15(-2.90%)
Oct 13, 2004 5.020 5.020 5.020 5.020 0 +0.00(+0.00%)
Oct 12, 2004 5.045 5.045 5.020 5.020 4,951 +0.00(+0.03%)
Oct 11, 2004 5.018 5.018 5.018 5.018 0 +0.00(+0.00%)
Oct 08, 2004 5.103 5.103 5.004 5.018 84,182 -0.10(-1.93%)
Oct 07, 2004 5.146 5.146 5.117 5.117 13,440 -0.02(-0.41%)
Oct 06, 2004 5.195 5.209 5.124 5.138 19,100 +0.00(+0.00%)
Oct 05, 2004 5.124 5.188 5.124 5.138 12,733 +0.08(+1.54%)
Oct 04, 2004 4.990 5.061 4.990 5.061 96,915 +0.07(+1.47%)
Oct 01, 2004 4.990 4.990 4.977 4.987 6,366 -0.00(-0.06%)
Sep 30, 2004 4.990 4.990 4.990 4.990 7,074 +0.01(+0.28%)
Sep 29, 2004 4.905 4.984 4.905 4.976 48,811 +0.08(+1.59%)
Sep 28, 2004 4.826 4.898 4.826 4.898 27,589 +0.07(+1.35%)
Sep 27, 2004 4.877 4.877 4.833 4.833 48,104 -0.04(-0.75%)
Sep 24, 2004 4.891 4.891 4.870 4.870 32,541 -0.01(-0.29%)
Sep 23, 2004 4.890 4.891 4.883 4.884 14,148 -0.01(-0.12%)
Sep 22, 2004 4.891 4.891 4.890 4.890 2,829 +0.04(+0.85%)
Sep 21, 2004 4.905 4.905 4.849 4.849 33,248 -0.11(-2.28%)
Sep 20, 2004 4.939 4.962 4.939 4.962 10,611 +0.05(+1.04%)
Sep 17, 2004 4.911 4.911 4.911 4.911 707 -0.04(-0.71%)
Sep 16, 2004 4.898 4.946 4.898 4.946 29,003 +0.13(+2.61%)
Sep 15, 2004 4.769 4.820 4.769 4.820 4,951 +0.08(+1.64%)
Sep 14, 2004 4.720 4.743 4.720 4.743 7,074 +0.04(+0.90%)
Sep 13, 2004 4.680 4.700 4.663 4.700 41,737 +0.00(+0.00%)
Sep 10, 2004 4.672 4.700 4.672 4.700 6,366 +0.04(+0.94%)
Sep 09, 2004 4.693 4.700 4.651 4.656 12,733 -0.01(-0.18%)
Sep 08, 2004 4.764 4.764 4.665 4.665 23,344 -0.11(-2.34%)
Sep 07, 2004 4.777 4.777 4.777 4.777 0 +0.00(+0.00%)
Sep 03, 2004 4.778 4.778 4.777 4.777 5,659 -0.01(-0.30%)
Sep 02, 2004 4.775 4.791 4.775 4.791 12,026 +0.03(+0.56%)
Sep 01, 2004 4.849 4.849 4.762 4.764 30,418 -0.07(-1.46%)
Aug 31, 2004 4.792 4.863 4.792 4.835 79,937 +0.06(+1.18%)
Aug 30, 2004 4.778 4.778 4.778 4.778 0 +0.00(+0.00%)
Aug 27, 2004 4.778 4.778 4.778 4.778 0 +0.00(+0.00%)
Aug 26, 2004 4.750 4.778 4.750 4.778 33,248 +0.02(+0.33%)
Aug 25, 2004 4.779 4.779 4.755 4.762 12,026 -0.04(-0.91%)
Aug 24, 2004 4.771 4.830 4.769 4.806 41,030 +0.03(+0.59%)
Aug 23, 2004 4.700 4.779 4.695 4.778 14,855 +0.10(+2.15%)
Aug 20, 2004 4.699 4.714 4.678 4.678 14,148 +0.01(+0.18%)
Aug 19, 2004 4.587 4.669 4.587 4.669 31,833 +0.07(+1.63%)
Aug 18, 2004 4.685 4.693 4.594 4.594 29,003 -0.10(-2.14%)
Aug 17, 2004 4.693 4.695 4.693 4.695 176,146 +0.07(+1.40%)
Aug 16, 2004 4.550 4.630 4.550 4.630 551,782 +0.08(+1.71%)
Aug 13, 2004 4.485 4.552 4.485 4.552 186,757 +0.10(+2.19%)
Aug 12, 2004 4.382 4.463 4.382 4.454 140,775 +0.02(+0.51%)
Aug 11, 2004 4.341 4.453 4.324 4.432 239,813 +0.05(+1.13%)
Aug 10, 2004 4.439 4.439 4.368 4.382 227,787 -0.02(-0.51%)
Aug 09, 2004 4.405 4.405 4.405 4.405 14,855 -0.01(-0.29%)
Aug 06, 2004 4.418 4.418 4.418 4.418 54,470 +0.00(+0.00%)
Aug 05, 2004 4.418 4.418 4.418 4.418 54,470 +0.00(+0.00%)
Aug 04, 2004 4.418 4.418 4.418 4.418 13,440 +0.00(+0.00%)
Aug 03, 2004 4.410 4.418 4.410 4.418 83,474 -0.01(-0.16%)
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.