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

Banco DE Chile ADR (NY: BCH )

22.45 +0.26 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 28, 2006 5.739 5.753 5.739 5.753 4,951 +0.03(+0.49%)
Apr 27, 2006 5.725 5.739 5.704 5.725 23,344 +0.00(+0.00%)
Apr 26, 2006 5.767 5.831 5.711 5.725 236,276 -0.04(-0.64%)
Apr 25, 2006 5.683 5.762 5.683 5.762 181,805 +0.08(+1.39%)
Apr 24, 2006 5.654 5.697 5.654 5.683 70,741 +0.00(+0.00%)
Apr 21, 2006 5.680 5.697 5.661 5.683 28,296 +0.01(+0.12%)
Apr 20, 2006 5.690 5.690 5.591 5.676 98,330 -0.04(-0.62%)
Apr 19, 2006 5.661 5.724 5.661 5.711 236,983 +0.01(+0.25%)
Apr 18, 2006 5.612 5.711 5.598 5.697 205,150 +0.06(+1.13%)
Apr 17, 2006 5.615 5.664 5.570 5.633 238,398 +0.02(+0.38%)
Apr 13, 2006 5.591 5.612 5.520 5.612 67,911 +0.02(+0.38%)
Apr 12, 2006 5.609 5.625 5.527 5.591 53,056 -0.02(-0.38%)
Apr 11, 2006 5.652 5.652 5.555 5.612 142,897 -0.04(-0.73%)
Apr 10, 2006 5.654 5.654 5.632 5.653 16,270 -0.00(-0.02%)
Apr 07, 2006 5.722 5.722 5.654 5.654 66,496 -0.07(-1.19%)
Apr 06, 2006 5.704 5.722 5.697 5.722 9,903 +0.00(+0.02%)
Apr 05, 2006 5.722 5.722 5.696 5.721 11,318 +0.03(+0.55%)
Apr 04, 2006 5.742 5.745 5.688 5.690 245,472 -0.01(-0.12%)
Apr 03, 2006 5.684 5.697 5.669 5.697 16,977 +0.01(+0.25%)
Mar 31, 2006 5.697 5.711 5.683 5.683 70,741 -0.01(-0.25%)
Mar 30, 2006 5.612 5.718 5.612 5.697 252,546 +0.08(+1.38%)
Mar 29, 2006 5.516 5.619 5.516 5.619 365,025 +0.10(+1.87%)
Mar 28, 2006 5.584 5.591 5.513 5.516 84,889 -0.06(-1.09%)
Mar 27, 2006 5.649 5.649 5.541 5.577 148,556 -0.07(-1.28%)
Mar 24, 2006 5.605 5.654 5.605 5.649 26,174 +0.06(+1.09%)
Mar 23, 2006 5.602 5.602 5.588 5.588 2,122 +0.02(+0.32%)
Mar 22, 2006 5.640 5.640 5.553 5.570 120,260 +0.02(+0.43%)
Mar 21, 2006 5.690 5.690 5.516 5.546 532,682 -0.16(-2.73%)
Mar 20, 2006 5.690 5.701 5.612 5.701 41,737 +0.04(+0.70%)
Mar 17, 2006 5.767 5.770 5.633 5.661 58,007 -0.11(-1.96%)
Mar 16, 2006 5.838 5.852 5.775 5.775 371,392 -0.01(-0.15%)
Mar 15, 2006 5.817 5.835 5.654 5.783 197,368 -0.25(-4.19%)
Mar 14, 2006 5.951 6.057 5.951 6.036 71,448 +0.08(+1.43%)
Mar 13, 2006 5.981 6.002 5.936 5.951 85,597 +0.03(+0.48%)
Mar 10, 2006 5.994 6.022 5.923 5.923 61,545 -0.05(-0.88%)
Mar 09, 2006 5.937 6.022 5.923 5.975 103,989 +0.08(+1.37%)
Mar 08, 2006 5.948 5.958 5.895 5.895 15,563 -0.05(-0.79%)
Mar 07, 2006 6.107 6.107 5.937 5.941 81,352 -0.14(-2.26%)
Mar 06, 2006 6.177 6.177 6.029 6.078 79,937 -0.11(-1.71%)
Mar 03, 2006 6.220 6.220 6.142 6.184 55,178 -0.04(-0.57%)
Mar 02, 2006 6.121 6.220 6.121 6.220 147,849 +0.01(+0.20%)
Mar 01, 2006 6.220 6.220 6.135 6.207 53,763 +0.01(+0.11%)
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%)
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.