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

Banco DE Chile ADR (NY: BCH )

22.20 +0.06 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 30, 2010 11.41 11.50 11.02 11.41 47,560 +0.09(+0.76%)
Jul 29, 2010 11.16 11.46 11.16 11.32 51,480 +0.16(+1.47%)
Jul 28, 2010 11.50 11.50 11.05 11.16 65,929 -0.16(-1.45%)
Jul 27, 2010 11.56 11.56 11.25 11.32 59,325 -0.14(-1.18%)
Jul 26, 2010 11.42 11.53 11.16 11.46 201,841 +0.22(+2.00%)
Jul 23, 2010 11.25 11.32 11.08 11.23 72,256 +0.07(+0.65%)
Jul 22, 2010 11.40 11.50 10.91 11.16 150,049 -0.06(-0.51%)
Jul 21, 2010 11.25 11.37 11.09 11.22 74,782 +0.11(+1.02%)
Jul 20, 2010 10.86 11.17 10.71 11.11 122,390 +0.21(+1.94%)
Jul 19, 2010 10.56 10.91 10.48 10.89 93,914 +0.33(+3.10%)
Jul 16, 2010 10.57 10.86 10.51 10.57 30,856 +0.01(+0.07%)
Jul 15, 2010 10.63 10.63 10.49 10.56 83,529 -0.07(-0.67%)
Jul 14, 2010 10.42 10.79 10.34 10.63 120,420 +0.08(+0.71%)
Jul 13, 2010 10.01 10.56 10.01 10.56 406,886 +0.65(+6.58%)
Jul 12, 2010 10.16 10.16 9.814 9.904 83,960 -0.12(-1.23%)
Jul 09, 2010 10.03 10.03 9.748 10.03 32,805 +0.33(+3.36%)
Jul 08, 2010 9.737 9.963 9.608 9.702 77,176 +0.05(+0.53%)
Jul 07, 2010 9.594 9.729 9.589 9.651 39,191 +0.12(+1.28%)
Jul 06, 2010 9.508 9.989 9.458 9.529 97,993 +0.13(+1.33%)
Jul 02, 2010 9.404 9.404 9.104 9.404 34,914 +0.21(+2.23%)
Jul 01, 2010 8.948 9.242 8.926 9.199 69,577 +0.20(+2.18%)
Jun 30, 2010 9.297 9.459 9.003 9.003 53,018 -0.29(-3.16%)
Jun 29, 2010 9.726 9.726 9.297 9.297 60,332 -0.41(-4.24%)
Jun 25, 2010 9.708 9.755 9.530 9.708 50,458 +0.15(+1.55%)
Jun 24, 2010 9.410 9.560 9.349 9.560 39,603 +0.13(+1.42%)
Jun 23, 2010 9.637 9.637 9.385 9.426 32,348 -0.16(-1.71%)
Jun 22, 2010 9.689 9.689 9.517 9.591 66,977 -0.03(-0.27%)
Jun 21, 2010 9.413 9.640 9.413 9.616 71,075 +0.34(+3.69%)
Jun 18, 2010 9.274 9.523 9.274 9.274 70,525 -0.26(-2.74%)
Jun 17, 2010 9.698 9.698 9.425 9.535 14,774 -0.08(-0.82%)
Jun 16, 2010 9.387 9.613 9.336 9.613 143,697 +0.23(+2.41%)
Jun 15, 2010 9.393 9.398 9.331 9.387 33,793 +0.09(+1.02%)
Jun 14, 2010 9.953 9.953 9.124 9.292 19,854 -0.13(-1.38%)
Jun 11, 2010 9.196 9.422 9.120 9.422 25,749 +0.15(+1.59%)
Jun 10, 2010 9.146 9.274 9.146 9.274 17,633 +0.23(+2.50%)
Jun 09, 2010 9.085 9.187 9.036 9.048 36,512 +0.08(+0.91%)
Jun 08, 2010 8.838 9.012 8.834 8.966 15,915 +0.10(+1.16%)
Jun 07, 2010 8.959 9.034 8.862 8.864 41,652 -0.12(-1.33%)
Jun 04, 2010 8.983 9.137 8.963 8.983 23,873 -0.21(-2.33%)
Jun 03, 2010 9.244 9.319 9.127 9.197 40,518 +0.01(+0.11%)
Jun 02, 2010 9.040 9.187 9.040 9.187 33,972 +0.23(+2.61%)
Jun 01, 2010 8.764 9.101 8.764 8.953 88,012 +0.19(+2.15%)
May 28, 2010 8.764 8.971 8.761 8.764 47,136 -0.17(-1.91%)
May 27, 2010 8.672 8.972 8.672 8.935 73,814 +0.28(+3.26%)
May 26, 2010 8.488 8.829 8.488 8.653 106,335 +0.17(+2.01%)
May 25, 2010 8.520 8.578 8.374 8.482 230,144 -0.25(-2.85%)
May 24, 2010 8.666 8.822 8.666 8.731 40,750 +0.07(+0.84%)
May 21, 2010 8.665 8.728 8.559 8.659 28,627 -0.06(-0.69%)
May 20, 2010 8.671 8.739 8.559 8.719 165,514 -0.15(-1.67%)
May 19, 2010 8.597 8.867 8.445 8.867 90,572 +0.20(+2.26%)
May 18, 2010 8.683 8.834 8.610 8.671 119,028 +0.01(+0.09%)
May 17, 2010 8.832 8.924 8.595 8.663 50,040 -0.19(-2.15%)
May 14, 2010 8.853 8.997 8.696 8.853 46,844 -0.11(-1.23%)
May 13, 2010 8.957 9.073 8.885 8.963 29,841 -0.07(-0.80%)
May 12, 2010 9.104 9.179 9.030 9.036 36,519 +0.02(+0.17%)
May 11, 2010 9.004 9.078 8.984 9.021 37,706 -0.03(-0.35%)
May 10, 2010 9.090 9.108 8.927 9.052 37,679 +0.35(+4.02%)
May 07, 2010 8.748 8.891 8.529 8.702 168,392 -0.13(-1.43%)
May 06, 2010 9.055 9.096 8.746 8.829 107,774 -0.22(-2.45%)
May 05, 2010 9.083 9.200 8.974 9.051 167,848 -0.08(-0.88%)
May 04, 2010 9.677 9.677 9.125 9.131 220,330 -0.67(-6.85%)
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.