Skip to main content

Banco DE Chile ADR (NY: BCH )

20.07 +0.19 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 20.08 20.32 19.95 20.07 160,331 +0.19(+0.96%)
Sep 21, 2023 20.26 20.38 19.84 19.88 128,397 -0.64(-3.12%)
Sep 20, 2023 21.13 21.41 20.52 20.52 127,064 -0.64(-3.02%)
Sep 19, 2023 21.03 21.22 21.03 21.16 53,984 +0.15(+0.71%)
Sep 18, 2023 21.11 21.14 20.91 21.01 29,746 -0.09(-0.43%)
Sep 15, 2023 20.93 21.29 20.91 21.10 95,073 +0.24(+1.15%)
Sep 14, 2023 20.54 20.96 20.35 20.86 65,020 +0.47(+2.31%)
Sep 13, 2023 20.08 20.52 20.01 20.39 85,859 +0.38(+1.90%)
Sep 12, 2023 19.96 20.09 19.85 20.01 69,252 +0.09(+0.45%)
Sep 11, 2023 20.01 20.20 19.86 19.92 56,914 +0.16(+0.81%)
Sep 08, 2023 19.94 19.96 19.75 19.76 104,411 -0.48(-2.37%)
Sep 07, 2023 20.33 20.36 20.01 20.24 82,428 -0.15(-0.74%)
Sep 06, 2023 20.45 20.57 20.22 20.39 91,963 -0.02(-0.10%)
Sep 05, 2023 21.41 21.51 20.40 20.41 149,266 -1.30(-5.99%)
Sep 01, 2023 22.00 22.13 21.65 21.71 34,439 -0.11(-0.50%)
Aug 31, 2023 22.03 22.11 21.75 21.82 264,586 -0.15(-0.68%)
Aug 30, 2023 21.94 22.07 21.85 21.97 55,974 +0.09(+0.41%)
Aug 29, 2023 21.79 22.08 21.70 21.88 54,876 +0.09(+0.41%)
Aug 28, 2023 21.77 21.97 21.60 21.79 56,376 +0.15(+0.69%)
Aug 25, 2023 21.50 21.70 21.40 21.64 67,223 +0.20(+0.93%)
Aug 24, 2023 21.98 22.02 21.40 21.44 189,114 -0.48(-2.19%)
Aug 23, 2023 21.43 21.92 21.43 21.92 98,708 +0.66(+3.10%)
Aug 22, 2023 21.51 21.66 21.25 21.26 316,857 -0.17(-0.79%)
Aug 21, 2023 21.60 21.61 21.22 21.43 361,276 -0.12(-0.56%)
Aug 18, 2023 21.45 21.65 21.29 21.55 148,602 -0.07(-0.32%)
Aug 17, 2023 21.44 21.83 21.42 21.62 151,410 +0.18(+0.84%)
Aug 16, 2023 21.12 21.55 21.12 21.44 139,047 +0.23(+1.08%)
Aug 15, 2023 21.63 21.63 21.19 21.21 48,142 -0.33(-1.53%)
Aug 14, 2023 21.45 21.62 20.86 21.54 122,504 +0.04(+0.19%)
Aug 11, 2023 21.96 22.07 21.47 21.50 101,605 -0.42(-1.92%)
Aug 10, 2023 21.97 22.21 21.77 21.92 146,170 +0.21(+0.97%)
Aug 09, 2023 21.15 21.92 21.08 21.71 172,654 +0.68(+3.23%)
Aug 08, 2023 21.20 21.20 20.81 21.03 49,179 -0.32(-1.50%)
Aug 07, 2023 21.28 21.42 21.00 21.35 61,983 +0.10(+0.47%)
Aug 04, 2023 21.29 21.86 21.18 21.25 81,703 +0.05(+0.24%)
Aug 03, 2023 21.39 21.45 21.11 21.20 55,446 -0.33(-1.53%)
Aug 02, 2023 22.05 22.05 21.42 21.53 97,968 -0.56(-2.54%)
Aug 01, 2023 22.20 22.22 21.97 22.09 106,000 -0.26(-1.16%)
Jul 31, 2023 22.60 22.82 22.12 22.35 198,530 -0.28(-1.24%)
Jul 28, 2023 22.97 23.24 22.57 22.63 62,746 -0.14(-0.61%)
Jul 27, 2023 23.38 23.38 22.75 22.77 92,503 -0.61(-2.61%)
Jul 26, 2023 23.10 23.50 23.10 23.38 75,771 +0.34(+1.48%)
Jul 25, 2023 22.83 23.11 22.59 23.04 108,160 +0.15(+0.66%)
Jul 24, 2023 22.32 22.91 22.10 22.89 135,745 +0.73(+3.29%)
Jul 21, 2023 21.96 22.28 21.64 22.16 151,565 +0.34(+1.56%)
Jul 20, 2023 21.82 22.13 21.71 21.82 76,682 -0.18(-0.82%)
Jul 19, 2023 21.94 22.14 21.78 22.00 89,293 +0.13(+0.59%)
Jul 18, 2023 21.37 21.98 21.05 21.87 140,444 +0.61(+2.87%)
Jul 17, 2023 21.30 21.34 20.96 21.26 131,450 +0.01(+0.05%)
Jul 14, 2023 21.10 21.32 20.91 21.25 156,887 +0.25(+1.19%)
Jul 13, 2023 21.31 21.33 20.98 21.00 222,026 -0.17(-0.80%)
Jul 12, 2023 20.93 21.22 20.73 21.17 73,682 +0.48(+2.32%)
Jul 11, 2023 20.66 20.70 20.41 20.69 79,013 +0.10(+0.49%)
Jul 10, 2023 20.92 20.92 20.55 20.59 58,091 -0.26(-1.25%)
Jul 07, 2023 20.86 20.95 20.72 20.85 104,224 +0.19(+0.92%)
Jul 06, 2023 20.76 20.83 20.43 20.66 75,197 -0.30(-1.43%)
Jul 05, 2023 20.75 21.03 20.73 20.96 77,452 +0.06(+0.29%)
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.