Skip to main content

Banco DE Chile ADR (NY: BCH )

23.45 -0.38 (-1.59%)
Official Closing Price Updated: 6:30 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 23.86 23.86 23.42 23.45 260,562 -0.38(-1.59%)
Jul 17, 2024 24.39 24.39 23.78 23.83 266,305 -0.56(-2.30%)
Jul 16, 2024 24.29 24.56 24.29 24.39 166,638 +0.27(+1.12%)
Jul 15, 2024 24.38 24.42 24.05 24.12 155,236 -0.26(-1.07%)
Jul 12, 2024 24.05 24.38 23.80 24.38 154,871 +0.26(+1.08%)
Jul 11, 2024 24.23 24.39 24.02 24.12 195,091 +0.12(+0.50%)
Jul 10, 2024 23.45 24.00 23.45 24.00 127,371 +0.50(+2.13%)
Jul 09, 2024 23.00 23.56 23.00 23.50 142,166 +0.37(+1.60%)
Jul 08, 2024 23.03 23.31 23.02 23.13 123,412 +0.04(+0.17%)
Jul 05, 2024 23.31 23.41 22.98 23.09 238,641 -0.28(-1.20%)
Jul 03, 2024 22.74 23.43 22.71 23.37 97,887 +0.69(+3.04%)
Jul 02, 2024 22.60 22.69 22.44 22.68 93,789 +0.21(+0.93%)
Jul 01, 2024 22.62 22.78 22.35 22.47 152,677 -0.16(-0.71%)
Jun 28, 2024 22.52 22.83 22.46 22.63 156,184 +0.05(+0.22%)
Jun 27, 2024 22.74 22.91 22.50 22.58 130,707 -0.25(-1.10%)
Jun 26, 2024 22.71 22.89 22.56 22.83 126,574 +0.08(+0.35%)
Jun 25, 2024 22.74 22.89 22.63 22.75 134,939 -0.04(-0.18%)
Jun 24, 2024 22.63 22.86 22.62 22.79 127,146 +0.16(+0.71%)
Jun 21, 2024 23.21 23.21 22.63 22.63 142,069 -0.64(-2.75%)
Jun 20, 2024 23.01 23.27 22.85 23.27 47,599 +0.37(+1.62%)
Jun 18, 2024 22.90 23.17 22.79 22.90 146,964 +0.04(+0.17%)
Jun 17, 2024 22.89 23.01 22.78 22.86 164,333 -0.03(-0.13%)
Jun 14, 2024 22.96 22.98 22.72 22.89 124,954 -0.31(-1.34%)
Jun 13, 2024 23.30 23.46 23.08 23.20 223,676 -0.06(-0.26%)
Jun 12, 2024 23.60 23.60 23.22 23.26 277,103 -0.06(-0.26%)
Jun 11, 2024 23.30 23.36 23.09 23.32 179,213 -0.09(-0.38%)
Jun 10, 2024 23.51 23.60 23.37 23.41 140,002 -0.11(-0.47%)
Jun 07, 2024 23.59 23.80 23.34 23.52 260,505 -0.26(-1.09%)
Jun 06, 2024 23.76 23.86 23.52 23.78 197,170 +0.09(+0.38%)
Jun 05, 2024 24.03 24.04 23.59 23.69 127,899 -0.17(-0.71%)
Jun 04, 2024 24.17 24.17 23.82 23.86 156,080 -0.36(-1.49%)
Jun 03, 2024 23.94 24.23 23.67 24.22 164,739 +0.54(+2.28%)
May 31, 2024 23.46 23.76 23.40 23.68 227,312 +0.07(+0.30%)
May 30, 2024 23.81 23.81 23.35 23.61 264,664 -0.19(-0.80%)
May 29, 2024 24.00 24.04 23.71 23.80 143,613 -0.45(-1.86%)
May 28, 2024 24.26 24.43 24.06 24.25 139,669 +0.11(+0.46%)
May 24, 2024 24.61 24.61 24.06 24.14 144,068 -0.19(-0.78%)
May 23, 2024 24.37 24.37 24.07 24.33 315,868 +0.05(+0.21%)
May 22, 2024 24.48 24.48 24.20 24.28 827,864 -0.26(-1.06%)
May 21, 2024 24.28 24.65 24.28 24.54 132,643 +0.13(+0.53%)
May 20, 2024 24.50 24.68 24.39 24.41 246,398 -0.13(-0.53%)
May 17, 2024 24.49 24.67 24.25 24.54 301,160 +0.17(+0.70%)
May 16, 2024 24.61 24.61 24.35 24.37 466,992 -0.33(-1.34%)
May 15, 2024 24.58 24.79 24.42 24.70 983,637 +0.26(+1.06%)
May 14, 2024 23.95 24.46 23.90 24.44 1,143,863 +0.54(+2.26%)
May 13, 2024 23.53 23.90 23.53 23.90 252,531 +0.55(+2.36%)
May 10, 2024 23.08 23.36 23.04 23.35 241,994 +0.39(+1.70%)
May 09, 2024 22.79 23.06 22.79 22.96 451,741 +0.04(+0.17%)
May 08, 2024 22.62 22.97 22.62 22.92 367,258 +0.14(+0.61%)
May 07, 2024 22.59 22.82 22.48 22.78 308,797 +0.18(+0.80%)
May 06, 2024 22.53 22.64 22.48 22.60 658,607 +0.15(+0.67%)
May 03, 2024 22.32 22.62 22.18 22.45 99,090 +0.26(+1.17%)
May 02, 2024 22.22 22.26 22.00 22.19 141,155 +0.18(+0.82%)
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.