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

Banco DE Chile ADR (NY: BCH )

24.54 +0.17 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2005 5.760 5.796 5.732 5.732 171,194 +0.00(+0.00%)
Sep 29, 2005 5.669 5.739 5.669 5.732 127,334 +0.08(+1.45%)
Sep 28, 2005 5.616 5.652 5.616 5.650 95,500 +0.06(+1.11%)
Sep 27, 2005 5.654 5.656 5.584 5.588 525,608 -0.12(-2.11%)
Sep 26, 2005 5.637 5.724 5.637 5.708 21,222 +0.08(+1.43%)
Sep 23, 2005 5.628 5.773 5.605 5.628 67,911 -0.04(-0.72%)
Sep 22, 2005 5.804 5.804 5.669 5.669 31,126 -0.15(-2.55%)
Sep 21, 2005 5.669 5.831 5.669 5.817 751,273 +0.17(+3.00%)
Sep 20, 2005 5.654 5.654 5.612 5.647 23,344 -0.04(-0.75%)
Sep 19, 2005 5.697 5.697 5.690 5.690 13,440 +0.03(+0.50%)
Sep 16, 2005 5.570 5.661 5.561 5.661 19,807 +0.08(+1.39%)
Sep 15, 2005 5.654 5.654 5.584 5.584 13,440 +0.01(+0.20%)
Sep 14, 2005 5.555 5.596 5.555 5.572 6,366 +0.05(+0.82%)
Sep 13, 2005 5.513 5.527 5.513 5.527 20,515 -0.01(-0.13%)
Sep 12, 2005 5.563 5.570 5.513 5.534 176,853 -0.05(-0.94%)
Sep 09, 2005 5.584 5.619 5.563 5.587 19,100 +0.00(+0.05%)
Sep 08, 2005 5.654 5.654 5.584 5.584 27,589 -0.06(-1.00%)
Sep 07, 2005 5.690 5.690 5.584 5.640 62,959 -0.03(-0.50%)
Sep 06, 2005 5.676 5.760 5.669 5.669 31,833 -0.03(-0.50%)
Sep 02, 2005 5.767 5.767 5.619 5.697 22,637 -0.09(-1.59%)
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.