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

Banco DE Chile ADR (NY: BCH )

22.92 +0.14 (+0.61%)
Official Closing Price Updated: 6:30 PM EDT, May 8, 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 (%)
Dec 30, 2005 5.739 5.739 5.656 5.656 52,348 -0.08(-1.45%)
Dec 29, 2005 5.676 5.739 5.676 5.739 19,100 +0.06(+1.07%)
Dec 28, 2005 5.654 5.712 5.654 5.678 21,222 -0.03(-0.57%)
Dec 27, 2005 5.725 5.725 5.704 5.711 88,426 -0.03(-0.49%)
Dec 23, 2005 5.690 5.739 5.690 5.739 6,366 +0.03(+0.47%)
Dec 22, 2005 5.746 5.746 5.683 5.712 207,979 -0.06(-0.96%)
Dec 21, 2005 5.739 5.767 5.732 5.767 13,440 +0.01(+0.10%)
Dec 20, 2005 5.725 5.775 5.704 5.762 22,637 +0.02(+0.34%)
Dec 19, 2005 5.700 5.742 5.697 5.742 11,318 +0.04(+0.74%)
Dec 16, 2005 5.725 5.739 5.700 5.700 13,440 -0.11(-1.90%)
Dec 15, 2005 5.669 5.824 5.669 5.810 207,272 +0.11(+1.98%)
Dec 14, 2005 5.697 5.697 5.697 5.697 5,659 -0.08(-1.47%)
Dec 13, 2005 5.799 5.852 5.766 5.782 48,811 -0.04(-0.73%)
Dec 12, 2005 5.825 5.845 5.824 5.824 14,855 +0.00(+0.00%)
Dec 09, 2005 5.888 5.888 5.824 5.824 12,733 -0.05(-0.89%)
Dec 08, 2005 5.888 5.888 5.852 5.876 48,104 -0.04(-0.60%)
Dec 07, 2005 5.951 5.951 5.888 5.912 32,541 -0.03(-0.57%)
Dec 06, 2005 5.930 5.994 5.881 5.946 131,578 +0.03(+0.50%)
Dec 05, 2005 5.951 5.951 5.885 5.916 78,522 -0.02(-0.31%)
Dec 02, 2005 5.943 5.943 5.916 5.934 31,833 -0.03(-0.50%)
Dec 01, 2005 5.892 5.970 5.892 5.964 101,160 +0.07(+1.22%)
Nov 30, 2005 5.874 5.926 5.859 5.892 72,863 +0.03(+0.55%)
Nov 29, 2005 5.851 5.902 5.851 5.859 176,853 +0.01(+0.14%)
Nov 28, 2005 5.845 5.855 5.831 5.851 27,589 -0.00(-0.02%)
Nov 25, 2005 5.859 5.882 5.852 5.852 50,226 +0.00(+0.00%)
Nov 23, 2005 5.789 5.852 5.789 5.852 280,135 +0.11(+1.97%)
Nov 22, 2005 5.718 5.739 5.697 5.739 23,344 -0.04(-0.73%)
Nov 21, 2005 5.881 5.881 5.739 5.782 134,408 -0.04(-0.73%)
Nov 18, 2005 5.773 5.854 5.773 5.824 278,721 +0.05(+0.88%)
Nov 17, 2005 5.683 5.773 5.683 5.773 203,735 +0.10(+1.85%)
Nov 16, 2005 5.654 5.669 5.654 5.669 9,196 -0.01(-0.25%)
Nov 15, 2005 5.683 5.704 5.635 5.683 26,881 -0.00(-0.00%)
Nov 14, 2005 5.619 5.683 5.619 5.683 12,026 +0.05(+0.80%)
Nov 11, 2005 5.612 5.637 5.604 5.637 4,951 +0.18(+3.26%)
Nov 10, 2005 5.459 5.459 5.459 5.459 0 +0.00(+0.00%)
Nov 09, 2005 5.478 5.478 5.414 5.459 39,615 -0.05(-0.97%)
Nov 08, 2005 5.513 5.577 5.492 5.513 80,645 +0.04(+0.65%)
Nov 07, 2005 5.541 5.541 5.478 5.478 181,805 -0.09(-1.55%)
Nov 04, 2005 5.598 5.626 5.549 5.564 16,270 -0.06(-1.11%)
Nov 03, 2005 5.618 5.650 5.618 5.626 9,903 +0.04(+0.76%)
Nov 02, 2005 5.654 5.654 5.584 5.584 38,200 -0.07(-1.25%)
Nov 01, 2005 5.654 5.681 5.619 5.654 58,715 +0.01(+0.25%)
Oct 31, 2005 5.541 5.640 5.537 5.640 15,563 +0.08(+1.37%)
Oct 28, 2005 5.654 5.676 5.563 5.564 31,833 -0.08(-1.48%)
Oct 27, 2005 5.640 5.697 5.527 5.647 17,685 +0.01(+0.13%)
Oct 26, 2005 5.570 5.640 5.570 5.640 10,611 +0.02(+0.35%)
Oct 25, 2005 5.669 5.669 5.584 5.620 4,951 -0.03(-0.60%)
Oct 24, 2005 5.654 5.654 5.654 5.654 707 +0.00(+0.00%)
Oct 21, 2005 5.725 5.746 5.654 5.654 29,711 -0.07(-1.19%)
Oct 20, 2005 5.810 5.810 5.711 5.722 24,052 -0.07(-1.27%)
Oct 19, 2005 5.760 5.796 5.760 5.796 1,414 +0.01(+0.24%)
Oct 18, 2005 5.782 5.782 5.782 5.782 707 +0.00(+0.02%)
Oct 17, 2005 5.732 5.782 5.661 5.780 34,663 +0.03(+0.47%)
Oct 14, 2005 5.732 5.753 5.732 5.753 2,829 +0.02(+0.37%)
Oct 13, 2005 5.796 5.835 5.732 5.732 38,907 -0.01(-0.12%)
Oct 12, 2005 5.859 5.859 5.683 5.739 36,078 -0.12(-2.05%)
Oct 11, 2005 5.902 5.902 5.859 5.859 84,889 -0.10(-1.66%)
Oct 10, 2005 5.879 5.980 5.879 5.958 59,422 +0.11(+1.81%)
Oct 07, 2005 5.732 5.858 5.711 5.852 40,322 +0.14(+2.37%)
Oct 06, 2005 5.899 5.899 5.711 5.717 156,338 -0.15(-2.51%)
Oct 05, 2005 5.831 5.866 5.804 5.864 327,532 +0.03(+0.56%)
Oct 04, 2005 5.831 5.865 5.782 5.831 8,488 +0.04(+0.61%)
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.