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

Banco DE Chile ADR (NY: BCH )

22.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jun 30, 2003 2.764 2.764 2.764 2.764 4,951 -0.02(-0.76%)
Jun 27, 2003 2.792 2.792 2.785 2.785 10,611 +0.01(+0.51%)
Jun 26, 2003 2.757 2.783 2.757 2.771 36,078 +0.04(+1.55%)
Jun 25, 2003 2.742 2.742 2.728 2.728 28,296 -0.01(-0.52%)
Jun 24, 2003 2.742 2.744 2.731 2.742 18,392 +0.00(+0.00%)
Jun 23, 2003 2.757 2.757 2.742 2.742 20,515 -0.03(-1.12%)
Jun 20, 2003 2.792 2.792 2.742 2.773 106,819 -0.05(-1.65%)
Jun 19, 2003 2.820 2.820 2.820 2.820 0 +0.00(+0.00%)
Jun 18, 2003 2.827 2.827 2.820 2.820 2,829 -0.01(-0.25%)
Jun 17, 2003 2.813 2.829 2.813 2.827 19,100 +0.01(+0.50%)
Jun 16, 2003 2.823 2.823 2.813 2.813 10,611 -0.02(-0.70%)
Jun 13, 2003 2.833 2.833 2.833 2.833 0 +0.00(+0.00%)
Jun 12, 2003 2.790 2.833 2.790 2.833 15,563 +0.04(+1.47%)
Jun 11, 2003 2.813 2.813 2.771 2.792 41,737 -0.03(-1.20%)
Jun 10, 2003 2.834 2.834 2.820 2.826 6,366 +0.01(+0.20%)
Jun 09, 2003 2.820 2.820 2.820 2.820 1,414 -0.01(-0.50%)
Jun 06, 2003 2.841 2.855 2.834 2.834 18,392 -0.01(-0.25%)
Jun 05, 2003 2.827 2.851 2.827 2.841 12,733 -0.01(-0.25%)
Jun 04, 2003 2.820 2.870 2.820 2.848 72,156 +0.03(+0.90%)
Jun 03, 2003 2.841 2.850 2.813 2.823 48,104 -0.02(-0.75%)
Jun 02, 2003 2.841 2.853 2.841 2.844 33,248 -0.03(-0.89%)
May 30, 2003 2.874 2.874 2.841 2.870 85,597 -0.02(-0.64%)
May 29, 2003 2.870 2.891 2.867 2.888 27,589 +0.01(+0.25%)
May 28, 2003 2.836 2.881 2.834 2.881 44,567 +0.05(+1.65%)
May 27, 2003 2.855 2.863 2.834 2.834 29,003 -0.01(-0.30%)
May 23, 2003 2.855 2.858 2.843 2.843 6,366 +0.00(+0.00%)
May 22, 2003 2.848 2.848 2.834 2.843 53,056 +0.00(+0.05%)
May 21, 2003 2.834 2.841 2.834 2.841 7,074 +0.01(+0.50%)
May 20, 2003 2.863 2.863 2.827 2.827 84,889 +0.00(+0.00%)
May 19, 2003 2.940 2.940 2.827 2.827 119,552 -0.12(-4.08%)
May 16, 2003 2.961 2.961 2.947 2.947 51,641 -0.04(-1.18%)
May 15, 2003 2.976 2.983 2.952 2.983 169,071 +0.01(+0.48%)
May 14, 2003 2.919 3.036 2.919 2.969 101,160 +0.05(+1.70%)
May 13, 2003 2.898 2.919 2.891 2.919 9,196 +0.03(+0.98%)
May 12, 2003 2.898 2.905 2.891 2.891 8,488 +0.01(+0.49%)
May 09, 2003 2.841 2.877 2.841 2.877 23,344 +0.04(+1.24%)
May 08, 2003 2.841 2.847 2.841 2.841 6,366 +0.01(+0.25%)
May 07, 2003 2.844 2.844 2.827 2.834 14,148 -0.01(-0.35%)
May 06, 2003 2.848 2.855 2.841 2.844 18,392 +0.00(+0.10%)
May 05, 2003 2.848 2.848 2.820 2.841 94,086 +0.06(+2.03%)
May 02, 2003 2.814 2.820 2.785 2.785 51,641 -0.04(-1.25%)
May 01, 2003 2.820 2.820 2.816 2.820 26,881 +0.00(+0.00%)
Apr 30, 2003 2.824 2.824 2.806 2.820 145,019 +0.00(+0.00%)
Apr 29, 2003 2.813 2.823 2.802 2.820 96,208 +0.04(+1.37%)
Apr 28, 2003 2.799 2.799 2.778 2.782 492,360 +0.05(+1.65%)
Apr 25, 2003 2.806 2.813 2.737 2.737 29,003 -0.06(-2.12%)
Apr 24, 2003 2.771 2.806 2.771 2.796 94,793 +0.04(+1.44%)
Apr 23, 2003 2.742 2.757 2.742 2.757 12,026 +0.03(+1.09%)
Apr 22, 2003 2.757 2.757 2.727 2.727 32,541 -0.02(-0.57%)
Apr 21, 2003 2.768 2.768 2.742 2.742 12,026 -0.03(-1.02%)
Apr 17, 2003 2.749 2.773 2.749 2.771 58,007 +0.04(+1.29%)
Apr 16, 2003 2.718 2.745 2.718 2.735 345,217 +0.03(+1.04%)
Apr 15, 2003 2.658 2.720 2.658 2.707 148,556 +0.07(+2.74%)
Apr 14, 2003 2.608 2.658 2.608 2.635 553,197 +0.01(+0.49%)
Apr 11, 2003 2.621 2.622 2.621 2.622 14,148 +0.00(+0.00%)
Apr 10, 2003 2.583 2.622 2.583 2.622 15,563 +0.05(+1.76%)
Apr 09, 2003 2.539 2.577 2.537 2.577 674,872 +0.03(+1.28%)
Apr 08, 2003 2.544 2.544 2.544 2.544 707 -0.03(-1.10%)
Apr 07, 2003 2.537 2.578 2.537 2.573 29,711 +0.06(+2.25%)
Apr 04, 2003 2.460 2.516 2.458 2.516 41,030 +0.07(+2.83%)
Apr 03, 2003 2.447 2.447 2.447 2.447 707 +0.00(+0.06%)
Apr 02, 2003 2.444 2.467 2.444 2.446 111,771 +0.02(+0.64%)
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.