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

Banco DE Chile ADR (NY: BCH )

23.35 +0.39 (+1.70%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Jul 31, 2009 6.298 6.298 6.203 6.291 179,018 +0.02(+0.34%)
Jul 30, 2009 6.237 6.319 6.234 6.269 24,766 +0.05(+0.86%)
Jul 29, 2009 6.248 6.269 6.184 6.216 28,310 -0.06(-0.90%)
Jul 28, 2009 6.291 6.291 6.220 6.272 64,650 -0.07(-1.05%)
Jul 27, 2009 6.428 6.428 6.291 6.339 63,730 -0.04(-0.69%)
Jul 24, 2009 6.399 6.399 6.291 6.382 4,315 +0.00(+0.00%)
Jul 23, 2009 6.563 6.563 6.356 6.382 100,594 +0.00(+0.07%)
Jul 22, 2009 6.416 6.416 6.312 6.378 25,629 -0.05(-0.73%)
Jul 21, 2009 6.466 6.561 6.363 6.425 70,861 -0.01(-0.11%)
Jul 20, 2009 6.408 6.457 6.343 6.432 63,235 +0.13(+2.02%)
Jul 17, 2009 6.375 6.375 6.241 6.305 25,466 -0.08(-1.31%)
Jul 16, 2009 6.255 6.398 6.255 6.388 25,820 +0.11(+1.76%)
Jul 15, 2009 5.974 6.278 5.974 6.278 42,536 +0.31(+5.11%)
Jul 14, 2009 5.783 6.035 5.783 5.972 54,435 +0.20(+3.43%)
Jul 13, 2009 5.769 5.831 5.722 5.775 30,482 -0.03(-0.44%)
Jul 10, 2009 5.725 5.831 5.722 5.800 99,037 +0.04(+0.76%)
Jul 09, 2009 5.743 5.800 5.722 5.756 21,929 +0.03(+0.52%)
Jul 08, 2009 5.844 5.858 5.654 5.726 40,294 -0.12(-2.01%)
Jul 07, 2009 5.886 5.953 5.842 5.844 50,933 -0.09(-1.48%)
Jul 06, 2009 5.902 5.931 5.851 5.931 40,251 -0.02(-0.33%)
Jul 02, 2009 5.937 5.951 5.822 5.951 80,333 -0.07(-1.17%)
Jul 01, 2009 6.064 6.064 5.992 6.022 39,615 +0.01(+0.12%)
Jun 30, 2009 6.156 6.189 5.950 6.015 43,406 -0.13(-2.18%)
Jun 29, 2009 6.078 6.149 6.078 6.149 8,573 +0.08(+1.33%)
Jun 26, 2009 6.078 6.132 6.028 6.069 38,907 +0.01(+0.12%)
Jun 25, 2009 5.789 6.062 5.789 6.062 41,786 +0.31(+5.33%)
Jun 24, 2009 5.734 5.783 5.690 5.755 29,711 +0.01(+0.20%)
Jun 23, 2009 5.776 5.810 5.708 5.743 56,211 -0.06(-1.02%)
Jun 22, 2009 5.924 5.924 5.769 5.803 44,942 -0.14(-2.40%)
Jun 19, 2009 5.840 5.958 5.803 5.946 40,449 +0.13(+2.29%)
Jun 18, 2009 5.838 5.902 5.738 5.813 55,220 +0.07(+1.16%)
Jun 17, 2009 5.831 5.831 5.701 5.746 48,811 -0.04(-0.61%)
Jun 16, 2009 5.762 5.831 5.686 5.782 51,174 +0.10(+1.79%)
Jun 15, 2009 5.855 5.858 5.657 5.680 80,524 -0.26(-4.33%)
Jun 12, 2009 5.760 5.937 5.739 5.937 135,851 +0.01(+0.17%)
Jun 11, 2009 5.796 5.937 5.796 5.927 37,492 +0.20(+3.40%)
Jun 10, 2009 5.760 5.833 5.732 5.732 29,626 +0.01(+0.25%)
Jun 09, 2009 5.746 5.794 5.718 5.718 23,698 +0.01(+0.15%)
Jun 08, 2009 5.715 5.715 5.684 5.710 28,296 +0.01(+0.25%)
Jun 05, 2009 5.690 5.755 5.688 5.695 26,881 +0.00(+0.04%)
Jun 04, 2009 5.663 5.729 5.663 5.693 22,637 +0.03(+0.56%)
Jun 03, 2009 5.690 5.707 5.620 5.661 30,595 -0.06(-0.99%)
Jun 02, 2009 5.845 5.852 5.690 5.718 124,490 -0.13(-2.27%)
Jun 01, 2009 5.796 5.937 5.759 5.851 167,232 -0.03(-0.50%)
May 29, 2009 5.796 5.980 5.796 5.881 78,501 +0.03(+0.48%)
May 28, 2009 5.718 5.852 5.660 5.852 44,567 +0.17(+2.99%)
May 27, 2009 5.620 5.796 5.620 5.683 67,543 -0.16(-2.66%)
May 26, 2009 5.923 5.923 5.725 5.838 125,438 +0.02(+0.27%)
May 22, 2009 5.654 5.823 5.654 5.823 23,372 +0.15(+2.72%)
May 21, 2009 5.714 5.714 5.654 5.669 26,174 -0.07(-1.18%)
May 20, 2009 5.741 5.845 5.698 5.736 85,533 +0.04(+0.67%)
May 19, 2009 5.760 5.794 5.670 5.698 79,937 -0.10(-1.68%)
May 18, 2009 5.522 5.813 5.444 5.796 49,518 +0.30(+5.53%)
May 15, 2009 5.512 5.548 5.492 5.492 15,563 +0.05(+0.91%)
May 14, 2009 5.308 5.442 5.308 5.442 37,316 +0.14(+2.61%)
May 13, 2009 5.399 5.399 5.301 5.304 30,878 -0.17(-3.05%)
May 12, 2009 5.372 5.472 5.363 5.471 46,767 +0.14(+2.65%)
May 11, 2009 5.437 5.437 5.293 5.329 50,226 -0.08(-1.44%)
May 08, 2009 5.442 5.490 5.372 5.407 84,889 +0.04(+0.68%)
May 07, 2009 5.329 5.441 5.274 5.370 72,156 +0.11(+2.12%)
May 06, 2009 5.253 5.293 5.229 5.259 92,529 +0.03(+0.54%)
May 05, 2009 5.230 5.237 5.058 5.230 114,459 +0.00(+0.00%)
May 04, 2009 5.126 5.293 5.093 5.230 150,403 +0.06(+1.09%)
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.