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

Banco DE Chile ADR (NY: BCH )

22.92 +0.14 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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, 2002 2.085 2.085 2.050 2.050 17,685 -0.03(-1.36%)
Sep 27, 2002 2.057 2.078 2.055 2.078 33,955 +0.04(+2.01%)
Sep 26, 2002 2.037 2.037 2.037 2.037 16,270 +0.00(+0.07%)
Sep 25, 2002 2.036 2.036 2.036 2.036 0 +0.00(+0.00%)
Sep 24, 2002 2.036 2.036 2.036 2.036 3,537 -0.03(-1.64%)
Sep 23, 2002 2.078 2.078 2.064 2.070 16,977 -0.02(-1.08%)
Sep 20, 2002 2.092 2.092 2.092 2.092 0 +0.00(+0.00%)
Sep 19, 2002 2.092 2.092 2.092 2.092 7,074 +0.00(+0.00%)
Sep 18, 2002 2.092 2.092 2.092 2.092 7,074 -0.02(-1.00%)
Sep 17, 2002 2.113 2.113 2.113 2.113 0 +0.00(+0.00%)
Sep 16, 2002 2.113 2.113 2.113 2.113 0 +0.00(+0.00%)
Sep 13, 2002 2.113 2.113 2.113 2.113 0 +0.00(+0.00%)
Sep 12, 2002 2.113 2.113 2.113 2.113 0 +0.00(+0.00%)
Sep 11, 2002 2.113 2.113 2.113 2.113 0 +0.00(+0.00%)
Sep 10, 2002 2.113 2.113 2.113 2.113 0 +0.00(+0.00%)
Sep 09, 2002 2.113 2.113 2.113 2.113 0 +0.00(+0.00%)
Sep 06, 2002 2.113 2.113 2.113 2.113 0 +0.00(+0.00%)
Sep 05, 2002 2.120 2.120 2.106 2.113 116,015 -0.02(-1.12%)
Sep 04, 2002 2.137 2.137 2.137 2.137 0 +0.00(+0.00%)
Sep 03, 2002 2.137 2.137 2.120 2.137 34,663 -0.01(-0.53%)
Aug 30, 2002 2.149 2.149 2.149 2.149 0 +0.00(+0.00%)
Aug 29, 2002 2.160 2.160 2.149 2.149 1,414 +0.00(+0.00%)
Aug 28, 2002 2.184 2.184 2.149 2.149 2,829,655 -0.05(-2.25%)
Aug 27, 2002 2.198 2.198 2.198 2.198 14,148 -0.01(-0.64%)
Aug 26, 2002 2.212 2.212 2.212 2.212 2,122 +0.01(+0.32%)
Aug 23, 2002 2.205 2.205 2.205 2.205 0 +0.00(+0.00%)
Aug 22, 2002 2.205 2.205 2.205 2.205 2,829 -0.01(-0.45%)
Aug 21, 2002 2.215 2.215 2.215 2.215 0 +0.00(+0.00%)
Aug 20, 2002 2.226 2.226 2.215 2.215 12,026 +0.05(+2.42%)
Aug 16, 2002 2.163 2.163 2.163 2.163 0 +0.00(+0.00%)
Aug 15, 2002 2.202 2.202 2.159 2.163 2,617,431 -0.05(-2.24%)
Aug 14, 2002 2.262 2.262 2.212 2.212 44,567 -0.05(-2.19%)
Aug 13, 2002 2.235 2.262 2.235 2.262 20,515 +0.04(+1.85%)
Aug 12, 2002 2.221 2.221 2.221 2.221 0 +0.03(+1.36%)
Aug 07, 2002 2.064 2.191 2.064 2.191 27,589 +0.12(+5.80%)
Aug 06, 2002 2.071 2.071 2.071 2.071 0 +0.00(+0.00%)
Aug 05, 2002 2.071 2.071 2.071 2.071 0 +0.00(+0.00%)
Aug 02, 2002 2.064 2.071 2.064 2.071 55,178 +0.03(+1.38%)
Aug 01, 2002 2.043 2.043 2.043 2.043 0 +0.00(+0.00%)
Jul 31, 2002 2.043 2.043 2.043 2.043 16,977 +0.00(+0.00%)
Jul 30, 2002 2.043 2.043 2.043 2.043 0 +0.00(+0.00%)
Jul 29, 2002 2.043 2.043 2.043 2.043 0 +0.00(+0.00%)
Jul 26, 2002 2.043 2.043 2.043 2.043 265,280 -0.01(-0.69%)
Jul 25, 2002 2.057 2.057 2.057 2.057 9,903 -0.01(-0.34%)
Jul 24, 2002 2.065 2.065 2.050 2.064 5,659 -0.01(-0.68%)
Jul 23, 2002 2.103 2.103 2.078 2.078 9,903 -0.04(-1.67%)
Jul 22, 2002 2.089 2.120 2.089 2.113 26,881 +0.03(+1.63%)
Jul 19, 2002 2.050 2.079 2.050 2.079 16,977 +0.03(+1.38%)
Jul 17, 2002 2.051 2.051 2.051 2.051 0 -0.07(-3.27%)
Jul 12, 2002 2.120 2.122 2.120 2.120 24,759 +0.00(+0.00%)
Jul 11, 2002 2.170 2.177 2.120 2.120 77,108 -0.04(-1.90%)
Jul 10, 2002 2.161 2.161 2.161 2.161 2,829 -0.00(-0.20%)
Jul 09, 2002 2.166 2.166 2.166 2.166 707 -0.00(-0.07%)
Jul 08, 2002 2.205 2.205 2.167 2.167 234,861 -0.06(-2.67%)
Jul 05, 2002 2.226 2.226 2.226 2.226 0 +0.00(+0.00%)
Jul 04, 2002 2.276 2.276 2.177 2.226 417,374 +0.00(+0.00%)
Jul 03, 2002 2.276 2.276 2.177 2.226 417,374 -0.06(-2.72%)
Jul 02, 2002 2.290 2.290 2.289 2.289 67,911 -0.02(-0.67%)
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.