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

Banco DE Chile ADR (NY: BCH )

22.01 -0.07 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
May 30, 2003 2.874 2.874 2.841 2.870 85,597 -0.02(-0.64%)
May 29, 2003 2.870 2.891 2.867 2.888 27,589 +0.01(+0.25%)
May 28, 2003 2.836 2.881 2.834 2.881 44,567 +0.05(+1.65%)
May 27, 2003 2.855 2.863 2.834 2.834 29,003 -0.01(-0.30%)
May 23, 2003 2.855 2.858 2.843 2.843 6,366 +0.00(+0.00%)
May 22, 2003 2.848 2.848 2.834 2.843 53,056 +0.00(+0.05%)
May 21, 2003 2.834 2.841 2.834 2.841 7,074 +0.01(+0.50%)
May 20, 2003 2.863 2.863 2.827 2.827 84,889 +0.00(+0.00%)
May 19, 2003 2.940 2.940 2.827 2.827 119,552 -0.12(-4.08%)
May 16, 2003 2.961 2.961 2.947 2.947 51,641 -0.04(-1.18%)
May 15, 2003 2.976 2.983 2.952 2.983 169,071 +0.01(+0.48%)
May 14, 2003 2.919 3.036 2.919 2.969 101,160 +0.05(+1.70%)
May 13, 2003 2.898 2.919 2.891 2.919 9,196 +0.03(+0.98%)
May 12, 2003 2.898 2.905 2.891 2.891 8,488 +0.01(+0.49%)
May 09, 2003 2.841 2.877 2.841 2.877 23,344 +0.04(+1.24%)
May 08, 2003 2.841 2.847 2.841 2.841 6,366 +0.01(+0.25%)
May 07, 2003 2.844 2.844 2.827 2.834 14,148 -0.01(-0.35%)
May 06, 2003 2.848 2.855 2.841 2.844 18,392 +0.00(+0.10%)
May 05, 2003 2.848 2.848 2.820 2.841 94,086 +0.06(+2.03%)
May 02, 2003 2.814 2.820 2.785 2.785 51,641 -0.04(-1.25%)
May 01, 2003 2.820 2.820 2.816 2.820 26,881 +0.00(+0.00%)
Apr 30, 2003 2.824 2.824 2.806 2.820 145,019 +0.00(+0.00%)
Apr 29, 2003 2.813 2.823 2.802 2.820 96,208 +0.04(+1.37%)
Apr 28, 2003 2.799 2.799 2.778 2.782 492,360 +0.05(+1.65%)
Apr 25, 2003 2.806 2.813 2.737 2.737 29,003 -0.06(-2.12%)
Apr 24, 2003 2.771 2.806 2.771 2.796 94,793 +0.04(+1.44%)
Apr 23, 2003 2.742 2.757 2.742 2.757 12,026 +0.03(+1.09%)
Apr 22, 2003 2.757 2.757 2.727 2.727 32,541 -0.02(-0.57%)
Apr 21, 2003 2.768 2.768 2.742 2.742 12,026 -0.03(-1.02%)
Apr 17, 2003 2.749 2.773 2.749 2.771 58,007 +0.04(+1.29%)
Apr 16, 2003 2.718 2.745 2.718 2.735 345,217 +0.03(+1.04%)
Apr 15, 2003 2.658 2.720 2.658 2.707 148,556 +0.07(+2.74%)
Apr 14, 2003 2.608 2.658 2.608 2.635 553,197 +0.01(+0.49%)
Apr 11, 2003 2.621 2.622 2.621 2.622 14,148 +0.00(+0.00%)
Apr 10, 2003 2.583 2.622 2.583 2.622 15,563 +0.05(+1.76%)
Apr 09, 2003 2.539 2.577 2.537 2.577 674,872 +0.03(+1.28%)
Apr 08, 2003 2.544 2.544 2.544 2.544 707 -0.03(-1.10%)
Apr 07, 2003 2.537 2.578 2.537 2.573 29,711 +0.06(+2.25%)
Apr 04, 2003 2.460 2.516 2.458 2.516 41,030 +0.07(+2.83%)
Apr 03, 2003 2.447 2.447 2.447 2.447 707 +0.00(+0.06%)
Apr 02, 2003 2.444 2.467 2.444 2.446 111,771 +0.02(+0.64%)
Apr 01, 2003 2.430 2.430 2.430 2.430 0 +0.00(+0.00%)
Mar 31, 2003 2.431 2.431 2.424 2.430 43,859 -0.03(-1.21%)
Mar 28, 2003 2.444 2.467 2.444 2.460 49,518 +0.03(+1.16%)
Mar 27, 2003 2.431 2.431 2.431 2.431 0 +0.00(+0.00%)
Mar 26, 2003 2.431 2.431 2.431 2.431 707 +0.00(+0.00%)
Mar 25, 2003 2.431 2.431 2.431 2.431 14,148 -0.01(-0.29%)
Mar 24, 2003 2.438 2.438 2.438 2.438 2,122 +0.01(+0.29%)
Mar 21, 2003 2.430 2.433 2.430 2.431 16,270 +0.01(+0.23%)
Mar 20, 2003 2.446 2.446 2.426 2.426 302,773 -0.03(-1.38%)
Mar 19, 2003 2.460 2.460 2.460 2.460 1,414 -0.01(-0.29%)
Mar 18, 2003 2.467 2.467 2.467 2.467 112,478 -0.02(-0.85%)
Mar 17, 2003 2.488 2.488 2.488 2.488 1,414 +0.01(+0.57%)
Mar 14, 2003 2.502 2.516 2.474 2.474 211,516 +0.04(+1.68%)
Mar 13, 2003 2.417 2.433 2.417 2.433 2,829 +0.05(+2.14%)
Mar 12, 2003 2.382 2.382 2.382 2.382 1,414 -0.09(-3.71%)
Mar 11, 2003 2.474 2.474 2.474 2.474 20,515 -0.02(-0.85%)
Mar 07, 2003 2.495 2.495 2.495 2.495 0 +0.00(+0.00%)
Mar 06, 2003 2.487 2.495 2.487 2.495 15,563 +0.01(+0.40%)
Mar 05, 2003 2.488 2.488 2.485 2.485 2,829 -0.02(-0.96%)
Mar 04, 2003 2.530 2.530 2.509 2.509 9,903 -0.02(-0.84%)
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.