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 (%)
Dec 29, 2006 7.252 7.308 7.249 7.279 22,637 +0.05(+0.74%)
Dec 28, 2006 7.125 7.298 7.125 7.225 67,204 +0.12(+1.69%)
Dec 27, 2006 6.955 7.139 6.917 7.105 215,053 +0.08(+1.19%)
Dec 26, 2006 7.287 7.314 6.997 7.021 307,725 -0.39(-5.21%)
Dec 22, 2006 7.054 7.407 7.043 7.407 330,362 +0.50(+7.31%)
Dec 21, 2006 6.941 7.026 6.890 6.903 520,656 +0.03(+0.39%)
Dec 20, 2006 6.787 6.927 6.785 6.876 119,552 +0.08(+1.12%)
Dec 19, 2006 6.764 6.799 6.736 6.799 316,214 +0.00(+0.00%)
Dec 18, 2006 6.814 6.818 6.764 6.799 309,847 -0.01(-0.21%)
Dec 15, 2006 6.828 6.976 6.795 6.814 442,133 +0.03(+0.48%)
Dec 14, 2006 6.699 6.818 6.679 6.781 217,883 +0.11(+1.67%)
Dec 13, 2006 6.531 6.675 6.531 6.669 94,086 +0.15(+2.34%)
Dec 12, 2006 6.503 6.517 6.453 6.517 335,314 +0.01(+0.22%)
Dec 11, 2006 6.368 6.503 6.368 6.503 610,498 -0.02(-0.30%)
Dec 08, 2006 6.361 6.602 6.361 6.522 806,451 +0.24(+3.90%)
Dec 07, 2006 6.128 6.313 6.128 6.278 696,095 +0.08(+1.28%)
Dec 06, 2006 6.254 6.254 6.173 6.199 24,759 -0.09(-1.44%)
Dec 05, 2006 6.282 6.291 6.269 6.289 29,003 +0.05(+0.79%)
Dec 04, 2006 6.234 6.255 6.234 6.240 45,981 -0.02(-0.38%)
Dec 01, 2006 6.264 6.264 6.225 6.264 7,074 +0.00(+0.02%)
Nov 30, 2006 6.266 6.281 6.262 6.262 6,366 -0.02(-0.34%)
Nov 29, 2006 6.078 6.283 6.078 6.283 392,614 +0.20(+3.37%)
Nov 28, 2006 6.121 6.121 6.067 6.078 29,711 -0.08(-1.35%)
Nov 27, 2006 6.276 6.276 6.121 6.162 66,496 -0.10(-1.58%)
Nov 24, 2006 6.282 6.283 6.261 6.261 11,318 +0.00(+0.00%)
Nov 22, 2006 6.275 6.283 6.237 6.261 21,222 +0.01(+0.16%)
Nov 21, 2006 6.199 6.251 6.184 6.251 16,270 +0.07(+1.19%)
Nov 20, 2006 6.291 6.291 6.149 6.177 64,374 -0.13(-2.13%)
Nov 17, 2006 6.265 6.312 6.234 6.312 33,955 +0.01(+0.18%)
Nov 16, 2006 6.291 6.327 6.291 6.300 45,274 +0.01(+0.16%)
Nov 15, 2006 6.276 6.299 6.274 6.291 9,903 -0.02(-0.34%)
Nov 14, 2006 6.317 6.326 6.262 6.312 89,841 +0.00(+0.00%)
Nov 13, 2006 6.380 6.380 6.276 6.312 21,929 -0.07(-1.16%)
Nov 10, 2006 6.361 6.386 6.350 6.386 34,663 +0.06(+0.90%)
Nov 09, 2006 6.240 6.375 6.240 6.329 17,685 +0.06(+0.90%)
Nov 08, 2006 6.078 6.281 6.078 6.272 86,304 +0.19(+3.07%)
Nov 07, 2006 6.013 6.086 6.013 6.086 19,100 +0.02(+0.26%)
Nov 06, 2006 6.035 6.077 6.035 6.070 24,052 +0.01(+0.11%)
Nov 03, 2006 6.114 6.128 6.043 6.063 22,637 -0.03(-0.44%)
Nov 02, 2006 6.100 6.100 6.008 6.090 16,977 -0.03(-0.53%)
Nov 01, 2006 6.093 6.144 6.093 6.122 16,270 -0.01(-0.09%)
Oct 31, 2006 6.141 6.142 6.128 6.128 14,148 +0.01(+0.14%)
Oct 30, 2006 6.142 6.147 6.107 6.119 53,763 -0.01(-0.09%)
Oct 27, 2006 6.114 6.141 6.101 6.125 35,370 +0.05(+0.77%)
Oct 26, 2006 6.121 6.121 6.078 6.078 53,763 -0.04(-0.62%)
Oct 25, 2006 6.036 6.122 5.992 6.117 45,981 +0.07(+1.10%)
Oct 24, 2006 6.077 6.077 6.008 6.050 132,993 -0.02(-0.37%)
Oct 23, 2006 6.086 6.107 6.071 6.073 73,571 +0.02(+0.37%)
Oct 20, 2006 6.043 6.050 6.043 6.050 12,733 -0.03(-0.47%)
Oct 19, 2006 6.081 6.107 6.078 6.078 64,374 -0.03(-0.46%)
Oct 18, 2006 6.015 6.107 5.996 6.107 91,963 +0.09(+1.46%)
Oct 17, 2006 6.043 6.043 6.012 6.019 62,959 -0.03(-0.46%)
Oct 16, 2006 6.036 6.050 6.022 6.047 9,903 +0.01(+0.18%)
Oct 13, 2006 6.026 6.036 6.026 6.036 6,366 -0.00(-0.02%)
Oct 12, 2006 5.951 6.043 5.951 6.037 29,711 +0.07(+1.09%)
Oct 11, 2006 5.972 6.011 5.972 5.972 45,981 -0.04(-0.59%)
Oct 10, 2006 5.978 6.008 5.978 6.008 15,563 +0.03(+0.45%)
Oct 09, 2006 5.958 5.981 5.958 5.981 15,563 +0.02(+0.36%)
Oct 06, 2006 5.965 5.965 5.958 5.960 10,611 -0.03(-0.43%)
Oct 05, 2006 6.015 6.015 5.954 5.985 56,593 +0.01(+0.09%)
Oct 04, 2006 5.939 6.004 5.939 5.980 19,100 +0.04(+0.69%)
Oct 03, 2006 5.920 5.965 5.920 5.939 11,318 -0.00(-0.05%)
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.