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

Banco DE Chile ADR (NY: BCH )

24.44 +0.54 (+2.26%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 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 (%)
Feb 28, 2006 6.194 6.248 6.177 6.200 168,364 +0.01(+0.09%)
Feb 27, 2006 6.170 6.240 6.170 6.194 33,248 +0.03(+0.44%)
Feb 24, 2006 6.193 6.193 6.163 6.168 53,056 -0.02(-0.39%)
Feb 23, 2006 6.227 6.255 6.192 6.192 40,322 +0.01(+0.11%)
Feb 22, 2006 6.151 6.220 6.151 6.184 241,228 +0.04(+0.57%)
Feb 21, 2006 6.142 6.276 6.142 6.149 236,276 -0.00(-0.07%)
Feb 17, 2006 6.149 6.170 6.142 6.153 266,695 +0.04(+0.65%)
Feb 16, 2006 6.071 6.114 6.036 6.114 544,708 +0.04(+0.70%)
Feb 15, 2006 5.951 6.071 5.929 6.071 371,392 +0.08(+1.30%)
Feb 14, 2006 5.958 6.001 5.909 5.994 294,991 +0.01(+0.12%)
Feb 13, 2006 5.937 6.015 5.937 5.987 89,841 +0.00(+0.00%)
Feb 10, 2006 5.937 5.987 5.937 5.987 207,979 +0.01(+0.24%)
Feb 09, 2006 5.909 5.972 5.909 5.972 85,597 +0.09(+1.56%)
Feb 08, 2006 5.937 5.989 5.879 5.881 104,697 -0.11(-1.77%)
Feb 07, 2006 5.978 6.029 5.978 5.987 47,396 -0.03(-0.45%)
Feb 06, 2006 6.022 6.050 5.965 6.013 39,615 +0.01(+0.12%)
Feb 03, 2006 5.965 6.008 5.909 6.006 92,671 +0.01(+0.09%)
Feb 02, 2006 6.008 6.036 6.001 6.001 28,296 +0.00(+0.00%)
Feb 01, 2006 6.057 6.071 5.984 6.001 66,496 -0.06(-0.93%)
Jan 31, 2006 6.114 6.149 6.057 6.057 35,370 -0.04(-0.70%)
Jan 30, 2006 6.022 6.100 6.022 6.100 99,037 +0.10(+1.65%)
Jan 27, 2006 6.135 6.135 5.987 6.001 95,500 -0.04(-0.68%)
Jan 26, 2006 5.909 6.070 5.909 6.042 91,256 +0.13(+2.25%)
Jan 25, 2006 5.994 5.994 5.865 5.909 58,007 -0.08(-1.30%)
Jan 24, 2006 5.838 6.015 5.838 5.987 135,116 +0.25(+4.31%)
Jan 23, 2006 5.753 5.796 5.725 5.739 129,456 +0.02(+0.30%)
Jan 20, 2006 5.506 5.775 5.506 5.722 51,641 +0.19(+3.40%)
Jan 19, 2006 5.598 5.613 5.520 5.534 146,434 -0.08(-1.39%)
Jan 18, 2006 5.612 5.612 5.557 5.612 36,785 -0.03(-0.48%)
Jan 17, 2006 5.690 5.705 5.605 5.639 33,955 -0.04(-0.77%)
Jan 13, 2006 5.704 5.704 5.664 5.683 31,833 +0.01(+0.12%)
Jan 12, 2006 5.794 5.803 5.654 5.676 202,320 -0.11(-1.83%)
Jan 11, 2006 5.725 5.782 5.685 5.782 16,977 +0.06(+0.99%)
Jan 10, 2006 5.767 5.767 5.683 5.725 19,807 -0.06(-1.10%)
Jan 09, 2006 5.755 5.796 5.755 5.789 62,959 +0.01(+0.20%)
Jan 06, 2006 5.810 5.895 5.746 5.777 79,230 -0.01(-0.20%)
Jan 05, 2006 5.753 5.808 5.746 5.789 46,689 +0.06(+0.99%)
Jan 04, 2006 5.753 5.782 5.678 5.732 24,759 +0.04(+0.72%)
Jan 03, 2006 5.667 5.691 5.667 5.691 2,122 +0.04(+0.62%)
Dec 30, 2005 5.739 5.739 5.656 5.656 52,348 -0.08(-1.45%)
Dec 29, 2005 5.676 5.739 5.676 5.739 19,100 +0.06(+1.07%)
Dec 28, 2005 5.654 5.712 5.654 5.678 21,222 -0.03(-0.57%)
Dec 27, 2005 5.725 5.725 5.704 5.711 88,426 -0.03(-0.49%)
Dec 23, 2005 5.690 5.739 5.690 5.739 6,366 +0.03(+0.47%)
Dec 22, 2005 5.746 5.746 5.683 5.712 207,979 -0.06(-0.96%)
Dec 21, 2005 5.739 5.767 5.732 5.767 13,440 +0.01(+0.10%)
Dec 20, 2005 5.725 5.775 5.704 5.762 22,637 +0.02(+0.34%)
Dec 19, 2005 5.700 5.742 5.697 5.742 11,318 +0.04(+0.74%)
Dec 16, 2005 5.725 5.739 5.700 5.700 13,440 -0.11(-1.90%)
Dec 15, 2005 5.669 5.824 5.669 5.810 207,272 +0.11(+1.98%)
Dec 14, 2005 5.697 5.697 5.697 5.697 5,659 -0.08(-1.47%)
Dec 13, 2005 5.799 5.852 5.766 5.782 48,811 -0.04(-0.73%)
Dec 12, 2005 5.825 5.845 5.824 5.824 14,855 +0.00(+0.00%)
Dec 09, 2005 5.888 5.888 5.824 5.824 12,733 -0.05(-0.89%)
Dec 08, 2005 5.888 5.888 5.852 5.876 48,104 -0.04(-0.60%)
Dec 07, 2005 5.951 5.951 5.888 5.912 32,541 -0.03(-0.57%)
Dec 06, 2005 5.930 5.994 5.881 5.946 131,578 +0.03(+0.50%)
Dec 05, 2005 5.951 5.951 5.885 5.916 78,522 -0.02(-0.31%)
Dec 02, 2005 5.943 5.943 5.916 5.934 31,833 -0.03(-0.50%)
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.