Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 5.372 5.372 5.358 5.358 128,749 -0.01(-0.26%)
Jul 28, 2006 5.315 5.386 5.301 5.372 193,123 +0.03(+0.64%)
Jul 27, 2006 5.307 5.350 5.307 5.338 70,033 +0.02(+0.32%)
Jul 26, 2006 5.360 5.360 5.321 5.321 5,659 -0.04(-0.66%)
Jul 25, 2006 5.372 5.372 5.353 5.356 16,977 -0.02(-0.29%)
Jul 24, 2006 5.329 5.384 5.324 5.372 158,460 +0.06(+1.06%)
Jul 21, 2006 5.396 5.396 5.315 5.315 17,685 -0.07(-1.23%)
Jul 20, 2006 5.435 5.435 5.382 5.382 315,506 -0.03(-0.60%)
Jul 19, 2006 5.114 5.415 5.114 5.414 346,632 +0.32(+6.24%)
Jul 18, 2006 5.075 5.117 5.075 5.096 63,667 -0.01(-0.28%)
Jul 17, 2006 5.148 5.148 5.089 5.110 21,222 -0.10(-1.93%)
Jul 14, 2006 5.244 5.300 5.211 5.211 12,733 -0.05(-0.94%)
Jul 13, 2006 5.326 5.326 5.244 5.260 9,196 -0.07(-1.22%)
Jul 12, 2006 5.295 5.349 5.295 5.325 7,781 +0.03(+0.56%)
Jul 11, 2006 5.358 5.358 5.263 5.295 75,693 -0.04(-0.66%)
Jul 10, 2006 5.386 5.386 5.331 5.331 7,781 -0.04(-0.79%)
Jul 07, 2006 5.406 5.406 5.372 5.373 11,318 -0.05(-0.96%)
Jul 06, 2006 5.435 5.442 5.421 5.425 13,440 +0.04(+0.81%)
Jul 05, 2006 5.496 5.496 5.382 5.382 24,759 -0.12(-2.11%)
Jul 03, 2006 5.456 5.527 5.456 5.497 91,256 +0.08(+1.41%)
Jun 30, 2006 5.379 5.421 5.379 5.421 9,903 +0.10(+1.86%)
Jun 29, 2006 5.264 5.322 5.264 5.322 14,148 +0.03(+0.64%)
Jun 28, 2006 5.326 5.326 5.283 5.288 17,685 -0.02(-0.37%)
Jun 27, 2006 5.425 5.425 5.266 5.308 99,745 -0.12(-2.14%)
Jun 26, 2006 5.329 5.447 5.329 5.424 72,156 +0.17(+3.23%)
Jun 23, 2006 5.160 5.293 5.160 5.254 58,715 +0.10(+1.98%)
Jun 22, 2006 5.160 5.174 5.124 5.153 28,296 -0.00(-0.08%)
Jun 21, 2006 5.155 5.157 5.138 5.157 15,563 +0.02(+0.44%)
Jun 20, 2006 5.146 5.174 5.131 5.134 13,440 -0.04(-0.77%)
Jun 19, 2006 5.146 5.195 5.146 5.174 53,056 +0.06(+1.24%)
Jun 16, 2006 5.093 5.117 5.082 5.110 81,352 -0.00(-0.08%)
Jun 15, 2006 4.939 5.114 4.939 5.114 81,352 +0.14(+2.81%)
Jun 14, 2006 4.942 4.990 4.915 4.974 55,178 +0.05(+0.92%)
Jun 13, 2006 5.058 5.062 4.890 4.929 239,105 -0.13(-2.54%)
Jun 12, 2006 5.120 5.120 5.054 5.058 24,759 -0.08(-1.49%)
Jun 09, 2006 5.123 5.195 5.117 5.134 63,667 +0.00(+0.08%)
Jun 08, 2006 5.146 5.150 5.075 5.130 45,981 -0.02(-0.44%)
Jun 07, 2006 5.189 5.208 5.151 5.153 98,330 -0.06(-1.22%)
Jun 06, 2006 5.322 5.343 5.195 5.216 167,657 -0.11(-1.99%)
Jun 05, 2006 5.308 5.322 5.261 5.322 58,007 +0.03(+0.53%)
Jun 02, 2006 5.266 5.314 5.266 5.294 21,222 +0.06(+1.08%)
Jun 01, 2006 5.230 5.293 5.216 5.237 27,589 -0.01(-0.13%)
May 31, 2006 5.130 5.244 5.130 5.244 67,204 +0.10(+1.98%)
May 30, 2006 5.178 5.178 5.103 5.143 13,440 -0.06(-1.22%)
May 26, 2006 5.223 5.235 5.188 5.206 26,174 -0.00(-0.05%)
May 25, 2006 5.076 5.259 5.076 5.209 147,142 +0.12(+2.33%)
May 24, 2006 5.160 5.160 5.047 5.090 53,056 -0.08(-1.61%)
May 23, 2006 5.175 5.216 5.174 5.174 66,496 +0.01(+0.27%)
May 22, 2006 5.225 5.225 5.131 5.160 122,382 -0.13(-2.48%)
May 19, 2006 5.329 5.329 5.259 5.291 51,641 -0.05(-0.85%)
May 18, 2006 5.302 5.341 5.260 5.336 133,701 +0.04(+0.67%)
May 17, 2006 5.386 5.386 5.287 5.301 41,030 -0.10(-1.81%)
May 16, 2006 5.391 5.406 5.335 5.399 84,182 +0.01(+0.13%)
May 15, 2006 5.456 5.456 5.372 5.391 29,003 -0.10(-1.83%)
May 12, 2006 5.555 5.555 5.464 5.492 145,727 -0.06(-1.02%)
May 11, 2006 5.558 5.582 5.523 5.548 29,003 -0.02(-0.33%)
May 10, 2006 5.581 5.598 5.534 5.567 32,541 -0.01(-0.15%)
May 09, 2006 5.584 5.626 5.514 5.575 43,152 +0.01(+0.18%)
May 08, 2006 5.619 5.619 5.534 5.565 31,126 -0.07(-1.20%)
May 05, 2006 5.612 5.653 5.598 5.633 67,204 -0.04(-0.62%)
May 04, 2006 5.669 5.760 5.669 5.669 48,104 +0.11(+1.91%)
May 03, 2006 5.570 5.598 5.509 5.563 109,649 -0.19(-3.27%)
May 02, 2006 5.803 5.803 5.738 5.751 96,208 -0.05(-0.78%)
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.