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

Banco DE Chile ADR (NY: BCH )

22.66 +0.06 (+0.27%)
Streaming Delayed Price Updated: 11:23 AM EDT, May 7, 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 (%)
Aug 31, 2005 5.831 6.008 5.831 5.881 253,254 +0.05(+0.85%)
Aug 30, 2005 5.902 5.902 5.831 5.831 12,026 -0.05(-0.77%)
Aug 29, 2005 5.810 5.885 5.796 5.876 35,370 +0.01(+0.17%)
Aug 26, 2005 5.909 5.909 5.831 5.866 31,833 -0.04(-0.74%)
Aug 25, 2005 5.654 5.934 5.654 5.910 66,496 +0.28(+4.92%)
Aug 24, 2005 5.536 5.653 5.536 5.633 207,272 +0.10(+1.79%)
Aug 23, 2005 5.647 5.704 5.534 5.534 32,541 -0.13(-2.37%)
Aug 22, 2005 5.810 5.865 5.669 5.669 37,492 -0.13(-2.20%)
Aug 19, 2005 5.831 5.831 5.796 5.796 2,122 +0.00(+0.00%)
Aug 18, 2005 5.654 5.803 5.654 5.796 160,582 +0.07(+1.16%)
Aug 17, 2005 5.796 5.796 5.690 5.729 14,855 -0.09(-1.63%)
Aug 16, 2005 5.866 5.866 5.824 5.824 9,196 -0.03(-0.48%)
Aug 15, 2005 5.888 5.888 5.852 5.852 15,563 -0.01(-0.24%)
Aug 12, 2005 5.937 5.937 5.866 5.866 31,833 -0.02(-0.38%)
Aug 11, 2005 5.916 5.978 5.881 5.889 55,885 +0.01(+0.14%)
Aug 10, 2005 5.767 6.043 5.767 5.881 111,771 +0.15(+2.59%)
Aug 09, 2005 5.724 5.823 5.690 5.732 75,693 -0.01(-0.12%)
Aug 08, 2005 5.647 5.739 5.647 5.739 16,977 +0.13(+2.27%)
Aug 05, 2005 5.541 5.640 5.541 5.612 60,130 +0.10(+1.79%)
Aug 04, 2005 5.407 5.513 5.407 5.513 66,496 +0.11(+1.96%)
Aug 03, 2005 5.365 5.407 5.365 5.407 51,641 +0.00(+0.00%)
Aug 02, 2005 5.414 5.414 5.370 5.407 853,141 -0.01(-0.13%)
Aug 01, 2005 5.259 5.414 5.259 5.414 26,174 +0.16(+3.10%)
Jul 29, 2005 5.188 5.252 5.188 5.252 7,074 +0.07(+1.34%)
Jul 28, 2005 5.178 5.182 5.178 5.182 1,414 +0.00(+0.08%)
Jul 27, 2005 5.196 5.196 5.164 5.178 8,488 -0.02(-0.35%)
Jul 26, 2005 5.195 5.196 5.195 5.196 21,929 -0.03(-0.65%)
Jul 25, 2005 5.174 5.230 5.174 5.230 26,881 +0.00(+0.00%)
Jul 22, 2005 5.202 5.230 5.202 5.230 7,074 +0.04(+0.82%)
Jul 21, 2005 5.160 5.202 5.160 5.188 8,488 +0.07(+1.38%)
Jul 20, 2005 5.188 5.188 5.112 5.117 25,466 -0.09(-1.79%)
Jul 19, 2005 5.223 5.244 5.211 5.211 9,903 +0.00(+0.03%)
Jul 18, 2005 5.146 5.209 5.146 5.209 26,174 +0.08(+1.49%)
Jul 15, 2005 5.089 5.133 5.089 5.133 24,759 +0.04(+0.86%)
Jul 14, 2005 5.004 5.089 5.004 5.089 16,270 +0.07(+1.41%)
Jul 13, 2005 4.997 5.018 4.997 5.018 9,196 +0.04(+0.71%)
Jul 12, 2005 4.969 4.996 4.962 4.983 26,881 +0.03(+0.57%)
Jul 11, 2005 4.962 4.976 4.955 4.955 72,156 -0.01(-0.14%)
Jul 08, 2005 4.953 4.962 4.948 4.962 12,733 -0.01(-0.14%)
Jul 07, 2005 4.955 4.969 4.926 4.969 26,174 +0.04(+0.72%)
Jul 06, 2005 4.959 4.959 4.933 4.933 6,366 -0.01(-0.29%)
Jul 05, 2005 4.990 4.997 4.948 4.948 21,222 -0.03(-0.57%)
Jul 01, 2005 4.976 4.976 4.976 4.976 0 +0.00(+0.00%)
Jun 30, 2005 4.948 4.976 4.948 4.976 7,074 +0.04(+0.83%)
Jun 29, 2005 4.948 4.948 4.935 4.935 24,759 -0.03(-0.54%)
Jun 28, 2005 4.933 4.962 4.932 4.962 139,360 +0.03(+0.57%)
Jun 27, 2005 4.933 4.933 4.933 4.933 707 +0.01(+0.26%)
Jun 24, 2005 4.898 4.921 4.890 4.921 20,515 +0.02(+0.32%)
Jun 23, 2005 4.983 5.008 4.905 4.905 50,933 -0.11(-2.25%)
Jun 22, 2005 5.018 5.068 5.018 5.018 90,548 +0.16(+3.35%)
Jun 21, 2005 4.861 4.861 4.856 4.856 2,122 -0.05(-1.07%)
Jun 20, 2005 4.908 4.908 4.908 4.908 707 -0.01(-0.23%)
Jun 17, 2005 4.925 4.962 4.919 4.919 70,033 +0.03(+0.61%)
Jun 16, 2005 4.842 4.890 4.842 4.890 19,100 +0.06(+1.14%)
Jun 15, 2005 4.835 4.835 4.835 4.835 707 -0.06(-1.16%)
Jun 14, 2005 4.849 4.891 4.833 4.891 33,248 +0.01(+0.29%)
Jun 13, 2005 4.877 4.877 4.877 4.877 7,781 +0.03(+0.58%)
Jun 10, 2005 4.835 4.870 4.835 4.849 35,370 -0.01(-0.29%)
Jun 09, 2005 4.835 4.919 4.835 4.863 97,623 +0.00(+0.00%)
Jun 08, 2005 4.870 4.870 4.837 4.863 29,711 -0.02(-0.32%)
Jun 07, 2005 4.877 4.898 4.863 4.878 149,264 +0.03(+0.61%)
Jun 06, 2005 4.836 4.849 4.836 4.849 1,414 +0.01(+0.15%)
Jun 03, 2005 4.842 4.863 4.842 4.842 7,074 +0.01(+0.15%)
Jun 02, 2005 4.877 4.877 4.835 4.835 19,100 -0.05(-1.10%)
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.