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

Banco DE Chile ADR (NY: BCH )

24.40 -0.16 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 28, 2008 5.848 5.848 5.601 5.601 35,513 -0.47(-7.74%)
Nov 26, 2008 5.498 6.083 5.498 6.072 167,118 +0.80(+15.19%)
Nov 25, 2008 6.021 6.021 5.263 5.271 93,930 -0.69(-11.60%)
Nov 24, 2008 5.586 5.971 5.537 5.963 60,496 +0.61(+11.40%)
Nov 21, 2008 5.586 5.984 5.226 5.353 67,295 -0.13(-2.41%)
Nov 20, 2008 5.693 5.866 5.442 5.485 39,630 -0.27(-4.63%)
Nov 19, 2008 5.829 6.008 5.687 5.751 27,407 -0.04(-0.70%)
Nov 18, 2008 5.877 5.963 5.699 5.792 59,188 -0.03(-0.60%)
Nov 17, 2008 6.031 6.243 5.827 5.827 54,386 -0.27(-4.46%)
Nov 14, 2008 6.295 6.460 6.023 6.099 58,159 -0.49(-7.38%)
Nov 13, 2008 5.916 6.585 5.741 6.585 84,923 +0.82(+14.15%)
Nov 12, 2008 6.021 6.021 5.636 5.769 79,503 -0.33(-5.45%)
Nov 11, 2008 6.046 6.153 5.957 6.101 84,923 -0.03(-0.44%)
Nov 10, 2008 6.361 6.458 6.085 6.128 38,874 -0.05(-0.82%)
Nov 07, 2008 6.052 6.289 6.052 6.179 51,468 +0.29(+4.95%)
Nov 06, 2008 6.077 6.548 5.877 5.887 78,108 -0.28(-4.51%)
Nov 05, 2008 6.476 6.602 6.039 6.165 62,277 -0.83(-11.86%)
Nov 04, 2008 6.280 7.043 6.023 6.995 76,430 +0.80(+12.85%)
Nov 03, 2008 5.965 6.215 5.870 6.198 143,721 +0.06(+0.95%)
Oct 31, 2008 6.363 6.363 6.037 6.140 55,375 -0.22(-3.48%)
Oct 30, 2008 5.615 6.705 5.479 6.361 229,277 +0.67(+11.74%)
Oct 29, 2008 5.246 5.829 5.190 5.693 65,179 +0.45(+8.52%)
Oct 28, 2008 5.090 5.246 4.883 5.246 108,084 +0.33(+6.72%)
Oct 27, 2008 4.863 5.022 4.712 4.916 101,907 +0.22(+4.76%)
Oct 24, 2008 5.137 5.137 4.692 4.692 29,136 -0.64(-12.05%)
Oct 23, 2008 5.164 5.440 5.164 5.335 114,553 +0.28(+5.45%)
Oct 22, 2008 5.460 5.462 4.805 5.059 326,445 -0.62(-10.97%)
Oct 21, 2008 5.926 6.027 5.642 5.683 21,616 -0.42(-6.88%)
Oct 20, 2008 5.776 6.103 5.776 6.103 180,675 +0.28(+4.84%)
Oct 17, 2008 5.341 5.821 5.341 5.821 169,846 +0.48(+8.99%)
Oct 16, 2008 5.403 5.732 5.122 5.341 256,674 -0.04(-0.72%)
Oct 15, 2008 5.825 5.932 5.380 5.380 57,644 -0.54(-9.18%)
Oct 14, 2008 6.295 6.359 5.829 5.924 167,216 +0.10(+1.63%)
Oct 13, 2008 5.635 5.829 5.312 5.829 272,783 +1.26(+27.66%)
Oct 10, 2008 4.712 4.857 4.274 4.566 359,055 -0.59(-11.39%)
Oct 09, 2008 5.708 5.877 5.153 5.153 99,694 -0.38(-6.95%)
Oct 08, 2008 6.023 6.023 4.766 5.537 386,977 -0.27(-4.62%)
Oct 07, 2008 6.499 6.645 5.794 5.805 173,413 -0.65(-10.03%)
Oct 06, 2008 7.030 7.030 6.089 6.452 127,616 -0.85(-11.68%)
Oct 03, 2008 7.377 7.432 7.237 7.305 0 -0.04(-0.56%)
Oct 02, 2008 7.482 7.482 7.327 7.346 11,323 -0.25(-3.25%)
Oct 01, 2008 7.713 7.760 7.593 7.593 18,528 -0.21(-2.64%)
Sep 30, 2008 7.465 7.799 7.461 7.799 74,336 +0.32(+4.23%)
Sep 29, 2008 7.987 7.987 7.482 7.482 34,499 -0.53(-6.60%)
Sep 26, 2008 8.257 8.257 7.972 8.011 0 -0.15(-1.88%)
Sep 25, 2008 7.917 8.277 7.917 8.164 36,542 +0.34(+4.40%)
Sep 24, 2008 7.811 7.910 7.723 7.820 16,984 -0.04(-0.49%)
Sep 23, 2008 7.459 8.160 7.459 7.859 135,995 -0.38(-4.62%)
Sep 22, 2008 8.015 8.397 8.015 8.240 33,264 +0.14(+1.70%)
Sep 19, 2008 8.005 8.452 7.774 8.102 0 +0.21(+2.68%)
Sep 18, 2008 7.224 7.997 7.224 7.890 78,819 +0.46(+6.14%)
Sep 17, 2008 7.966 8.007 7.317 7.434 126,767 -0.59(-7.36%)
Sep 16, 2008 7.956 8.059 7.869 8.024 40,258 +0.01(+0.12%)
Sep 15, 2008 8.224 8.236 8.015 8.015 47,865 -0.38(-4.49%)
Sep 12, 2008 8.224 8.397 8.015 8.392 64,665 +0.17(+2.10%)
Sep 11, 2008 8.168 8.257 8.090 8.219 52,868 +0.05(+0.62%)
Sep 10, 2008 8.108 8.236 8.063 8.168 46,321 +0.10(+1.30%)
Sep 09, 2008 8.257 8.335 8.063 8.063 79,776 -0.15(-1.78%)
Sep 08, 2008 8.399 8.514 8.209 8.209 65,210 -0.09(-1.12%)
Sep 05, 2008 8.428 8.428 8.162 8.302 0 -0.18(-2.11%)
Sep 04, 2008 8.487 8.506 8.368 8.481 81,320 -0.06(-0.68%)
Sep 03, 2008 8.423 8.539 8.423 8.539 49,667 +0.11(+1.27%)
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.