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 (%)
Jun 28, 2002 2.276 2.304 2.276 2.304 20,515 +0.03(+1.24%)
Jun 27, 2002 2.252 2.290 2.252 2.276 80,645 +0.04(+1.77%)
Jun 26, 2002 2.262 2.262 2.236 2.236 32,541 -0.04(-1.74%)
Jun 25, 2002 2.276 2.277 2.276 2.276 1,798,246 -0.04(-1.53%)
Jun 21, 2002 2.403 2.403 2.311 2.311 60,130 -0.10(-4.11%)
Jun 20, 2002 2.429 2.429 2.403 2.410 75,693 -0.02(-0.76%)
Jun 19, 2002 2.453 2.453 2.429 2.429 30,418 -0.04(-1.55%)
Jun 18, 2002 2.467 2.467 2.467 2.467 0 +0.00(+0.00%)
Jun 17, 2002 2.467 2.467 2.467 2.467 42,444 +0.00(+0.00%)
Jun 14, 2002 2.403 2.467 2.403 2.467 60,837 +0.08(+3.56%)
Jun 12, 2002 2.382 2.382 2.382 2.382 0 +0.00(+0.00%)
Jun 11, 2002 2.389 2.389 2.382 2.382 19,807 -0.01(-0.41%)
Jun 10, 2002 2.392 2.392 2.392 2.392 74,278 +0.00(+0.12%)
Jun 07, 2002 2.389 2.403 2.389 2.389 44,567 +0.00(+0.00%)
Jun 06, 2002 2.375 2.389 2.375 2.389 316,921 -0.03(-1.17%)
Jun 05, 2002 2.424 2.431 2.417 2.417 49,518 -0.05(-1.84%)
May 31, 2002 2.462 2.462 2.462 2.462 0 -0.01(-0.46%)
May 28, 2002 2.488 2.488 2.474 2.474 21,222 -0.01(-0.57%)
May 27, 2002 2.488 2.488 2.488 2.488 21,222 +0.00(+0.00%)
May 24, 2002 2.488 2.488 2.488 2.488 21,222 -0.01(-0.45%)
May 23, 2002 2.499 2.499 2.499 2.499 1,414 -0.00(-0.17%)
May 22, 2002 2.502 2.503 2.502 2.503 69,326 +0.00(+0.06%)
May 21, 2002 2.502 2.502 2.502 2.502 12,026 -0.01(-0.56%)
May 20, 2002 2.516 2.516 2.516 2.516 7,074 +0.00(+0.00%)
May 17, 2002 2.495 2.516 2.495 2.516 7,074 +0.03(+1.31%)
May 16, 2002 2.516 2.516 2.484 2.484 13,440 -0.03(-1.01%)
May 15, 2002 2.460 2.509 2.460 2.509 70,741 +0.06(+2.60%)
May 14, 2002 2.431 2.453 2.431 2.446 27,589 +0.01(+0.58%)
May 13, 2002 2.438 2.438 2.431 2.431 33,248 -0.01(-0.29%)
May 10, 2002 2.438 2.438 2.438 2.438 216,468 +0.00(+0.00%)
May 09, 2002 2.438 2.438 2.438 2.438 0 +0.00(+0.00%)
May 08, 2002 2.438 2.438 2.438 2.438 108,234 +0.00(+0.00%)
May 07, 2002 2.431 2.438 2.431 2.438 49,518 +0.02(+0.70%)
May 06, 2002 2.421 2.421 2.421 2.421 0 +0.00(+0.00%)
May 03, 2002 2.403 2.421 2.403 2.421 29,003 +0.03(+1.06%)
May 02, 2002 2.396 2.403 2.396 2.396 65,789 -0.00(-0.06%)
May 01, 2002 2.397 2.397 2.397 2.397 2,829 +0.00(+0.06%)
Apr 30, 2002 2.396 2.396 2.396 2.396 12,026 -0.04(-1.45%)
Apr 29, 2002 2.431 2.431 2.431 2.431 42,444 -0.02(-0.86%)
Apr 26, 2002 2.438 2.453 2.438 2.453 21,222 +0.01(+0.58%)
Apr 25, 2002 2.474 2.474 2.438 2.438 16,977 -0.06(-2.54%)
Apr 24, 2002 2.502 2.502 2.502 2.502 32,541 +0.01(+0.40%)
Apr 23, 2002 2.506 2.506 2.492 2.492 38,200 -0.01(-0.56%)
Apr 22, 2002 2.516 2.518 2.502 2.506 97,623 -0.01(-0.39%)
Apr 19, 2002 2.516 2.516 2.516 2.516 0 +0.00(+0.00%)
Apr 18, 2002 2.530 2.530 2.516 2.516 85,597 +0.00(+0.00%)
Apr 17, 2002 2.516 2.516 2.516 2.516 20,515 +0.00(+0.00%)
Apr 16, 2002 2.530 2.530 2.516 2.516 87,011 -0.01(-0.56%)
Apr 15, 2002 2.523 2.530 2.523 2.530 42,444 +0.01(+0.28%)
Apr 12, 2002 2.523 2.530 2.523 2.523 50,226 -0.01(-0.28%)
Apr 11, 2002 2.530 2.530 2.530 2.530 14,148 +0.01(+0.28%)
Apr 10, 2002 2.523 2.523 2.523 2.523 12,733 +0.00(+0.00%)
Apr 09, 2002 2.523 2.523 2.523 2.523 0 +0.00(+0.00%)
Apr 08, 2002 2.523 2.523 2.523 2.523 0 +0.00(+0.00%)
Apr 05, 2002 2.474 2.523 2.474 2.523 77,815 +0.07(+2.88%)
Apr 04, 2002 2.438 2.453 2.438 2.453 237,691 +0.02(+0.87%)
Apr 03, 2002 2.502 2.502 2.431 2.431 63,667 -0.09(-3.64%)
Apr 02, 2002 2.559 2.559 2.523 2.523 11,318 -0.04(-1.65%)
Apr 01, 2002 2.566 2.566 2.566 2.566 0 +0.00(+0.00%)
Mar 29, 2002 2.566 2.566 2.566 2.566 0 +0.00(+0.00%)
Mar 28, 2002 2.566 2.566 2.566 2.566 0 +0.00(+0.00%)
Mar 27, 2002 2.615 2.615 2.566 2.566 61,545 -0.07(-2.47%)
Mar 26, 2002 2.631 2.631 2.631 2.631 0 +0.00(+0.00%)
Mar 25, 2002 2.631 2.631 2.631 2.631 9,196 +0.00(+0.05%)
Mar 22, 2002 2.643 2.658 2.629 2.629 67,204 +0.00(+0.00%)
Mar 21, 2002 2.615 2.629 2.615 2.629 77,815 +0.01(+0.54%)
Mar 20, 2002 2.676 2.676 2.615 2.615 68,619 -0.08(-3.14%)
Mar 19, 2002 2.728 2.728 2.700 2.700 78,522 -0.04(-1.55%)
Mar 18, 2002 2.792 2.792 2.742 2.742 104,697 -0.06(-2.27%)
Mar 15, 2002 2.799 2.806 2.799 2.806 26,174 +0.03(+0.92%)
Mar 14, 2002 2.792 2.792 2.781 2.781 16,977 +0.04(+1.50%)
Mar 13, 2002 2.714 2.764 2.714 2.740 51,641 +0.03(+1.15%)
Mar 12, 2002 2.708 2.708 2.708 2.708 0 +0.00(+0.00%)
Mar 11, 2002 2.708 2.708 2.708 2.708 707 +0.00(+0.05%)
Mar 08, 2002 2.693 2.707 2.686 2.707 75,693 +0.04(+1.32%)
Mar 07, 2002 2.679 2.686 2.672 2.672 84,889 +0.06(+2.16%)
Mar 06, 2002 2.587 2.629 2.587 2.615 69,326 +0.05(+1.93%)
Mar 05, 2002 2.587 2.587 2.566 2.566 8,488 +0.04(+1.68%)
Mar 04, 2002 2.446 2.523 2.446 2.523 28,296 +0.12(+5.00%)
Mar 01, 2002 2.341 2.403 2.341 2.403 1,627,051 +0.11(+4.62%)
Feb 28, 2002 2.276 2.297 2.276 2.297 17,685 +0.04(+1.56%)
Feb 27, 2002 2.226 2.262 2.226 2.262 70,033 -0.03(-1.23%)
Feb 26, 2002 2.290 2.290 2.290 2.290 3,537 -0.01(-0.61%)
Feb 25, 2002 2.318 2.318 2.304 2.304 10,611 -0.04(-1.51%)
Feb 22, 2002 2.359 2.359 2.340 2.340 12,026 -0.02(-0.90%)
Feb 21, 2002 2.375 2.375 2.361 2.361 77,815 +0.00(+0.00%)
Feb 20, 2002 2.361 2.361 2.361 2.361 49,518 +0.01(+0.24%)
Feb 19, 2002 2.375 2.375 2.355 2.355 144,312 -0.03(-1.19%)
Feb 18, 2002 2.375 2.389 2.375 2.383 49,518 +0.00(+0.00%)
Feb 15, 2002 2.375 2.389 2.375 2.383 49,518 +0.01(+0.36%)
Feb 14, 2002 2.382 2.382 2.375 2.375 18,392 -0.02(-0.71%)
Feb 13, 2002 2.392 2.392 2.392 2.392 28,296 -0.01(-0.47%)
Feb 12, 2002 2.403 2.403 2.403 2.403 0 +0.00(+0.00%)
Feb 11, 2002 2.403 2.403 2.403 2.403 0 +0.00(+0.00%)
Feb 08, 2002 2.417 2.420 2.403 2.403 42,444 +0.00(+0.00%)
Feb 07, 2002 2.347 2.424 2.347 2.403 983,305 -0.07(-2.86%)
Feb 06, 2002 2.474 2.474 2.474 2.474 0 +0.00(+0.00%)
Feb 05, 2002 2.474 2.474 2.474 2.474 1,414 +0.00(+0.11%)
Feb 04, 2002 2.481 2.481 2.471 2.471 9,903 -0.06(-2.35%)
Feb 01, 2002 2.537 2.537 2.530 2.530 4,598,190 -0.01(-0.28%)
Jan 31, 2002 2.537 2.537 2.537 2.537 38,200 -0.01(-0.28%)
Jan 30, 2002 2.544 2.544 2.544 2.544 0 +0.00(+0.00%)
Jan 29, 2002 2.544 2.544 2.544 2.544 0 +0.00(+0.00%)
Jan 28, 2002 2.544 2.544 2.544 2.544 3,537 -0.02(-0.83%)
Jan 25, 2002 2.566 2.566 2.566 2.566 1,414 -0.00(-0.06%)
Jan 24, 2002 2.544 2.567 2.544 2.567 388,370 +0.02(+0.89%)
Jan 23, 2002 2.601 2.601 2.544 2.544 28,296 -0.09(-3.49%)
Jan 22, 2002 2.629 2.636 2.629 2.636 14,855 +0.01(+0.27%)
Jan 21, 2002 2.658 2.658 2.629 2.629 1,485,569 +0.00(+0.00%)
Jan 18, 2002 2.658 2.658 2.629 2.629 14,855 -0.07(-2.62%)
Jan 17, 2002 2.700 2.700 2.700 2.700 3,537 -0.01(-0.52%)
Jan 16, 2002 2.728 2.728 2.714 2.714 7,074 -0.03(-1.03%)
Jan 15, 2002 2.751 2.751 2.742 2.742 7,781 -0.01(-0.26%)
Jan 14, 2002 2.764 2.764 2.749 2.749 142,897 +0.02(+0.78%)
Jan 11, 2002 2.742 2.742 2.728 2.728 17,685 -0.03(-1.03%)
Jan 10, 2002 2.786 2.786 2.757 2.757 10,611 -0.04(-1.52%)
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.