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

Banco DE Chile ADR (NY: BCH )

22.20 +0.06 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 29, 2002 2.177 2.178 2.176 2.177 203,027 +0.00(+0.00%)
Nov 27, 2002 2.191 2.191 2.177 2.177 14,855 +0.01(+0.33%)
Nov 26, 2002 2.198 2.198 2.170 2.170 7,074 -0.04(-1.60%)
Nov 25, 2002 2.255 2.255 2.205 2.205 4,951 -0.06(-2.80%)
Nov 22, 2002 2.269 2.269 2.269 2.269 0 +0.00(+0.00%)
Nov 21, 2002 2.232 2.269 2.232 2.269 4,244 +0.03(+1.26%)
Nov 20, 2002 2.241 2.241 2.241 2.241 707 -0.01(-0.63%)
Nov 19, 2002 2.262 2.263 2.255 2.255 25,466 -0.01(-0.31%)
Nov 18, 2002 2.262 2.262 2.262 2.262 0 +0.00(+0.00%)
Nov 15, 2002 2.262 2.262 2.262 2.262 464,063 +0.00(+0.00%)
Nov 14, 2002 2.262 2.262 2.262 2.262 49,518 +0.00(+0.00%)
Nov 13, 2002 2.262 2.262 2.262 2.262 0 +0.00(+0.00%)
Nov 12, 2002 2.262 2.262 2.262 2.262 69,326 +0.01(+0.31%)
Nov 11, 2002 2.255 2.255 2.255 2.255 22,637 +0.01(+0.31%)
Nov 08, 2002 2.248 2.248 2.248 2.248 707 -0.00(-0.19%)
Nov 07, 2002 2.252 2.252 2.252 2.252 2,122 -0.01(-0.44%)
Nov 06, 2002 2.262 2.262 2.262 2.262 514,289 +0.06(+2.89%)
Nov 05, 2002 2.198 2.198 2.198 2.198 3,537 +0.00(+0.00%)
Nov 04, 2002 2.130 2.198 2.130 2.198 14,148 +0.12(+5.71%)
Nov 01, 2002 2.079 2.079 2.079 2.079 0 +0.00(+0.00%)
Oct 31, 2002 2.079 2.079 2.079 2.079 0 +0.00(+0.00%)
Oct 30, 2002 2.079 2.079 2.079 2.079 0 +0.00(+0.00%)
Oct 29, 2002 2.092 2.092 2.079 2.079 94,086 -0.02(-0.88%)
Oct 28, 2002 2.098 2.098 2.098 2.098 1,414 -0.00(-0.07%)
Oct 25, 2002 2.092 2.099 2.079 2.099 8,488 +0.00(+0.00%)
Oct 24, 2002 2.099 2.099 2.099 2.099 0 +0.00(+0.00%)
Oct 23, 2002 2.092 2.099 2.078 2.099 113,893 +0.01(+0.68%)
Oct 22, 2002 2.092 2.092 2.085 2.085 77,815 -0.01(-0.34%)
Oct 21, 2002 2.092 2.092 2.092 2.092 0 +0.00(+0.00%)
Oct 18, 2002 2.092 2.092 2.092 2.092 42,444 -0.01(-0.67%)
Oct 17, 2002 2.078 2.106 2.078 2.106 6,366 +0.04(+1.71%)
Oct 16, 2002 2.130 2.130 2.071 2.071 44,567 -0.06(-2.98%)
Oct 15, 2002 2.149 2.149 2.135 2.135 5,659 +0.00(+0.00%)
Oct 14, 2002 2.135 2.135 2.135 2.135 707 -0.01(-0.66%)
Oct 11, 2002 2.122 2.156 2.122 2.149 21,929 +0.06(+3.05%)
Oct 10, 2002 2.079 2.086 2.079 2.085 140,775 +0.01(+0.27%)
Oct 09, 2002 2.079 2.079 2.079 2.079 0 +0.00(+0.00%)
Oct 08, 2002 2.079 2.079 2.079 2.079 707 +0.00(+0.07%)
Oct 07, 2002 2.085 2.085 2.078 2.078 58,007 -0.01(-0.34%)
Oct 04, 2002 2.085 2.085 2.085 2.085 1,414 +0.00(+0.00%)
Oct 03, 2002 2.050 2.085 2.043 2.085 58,007 +0.04(+1.72%)
Oct 02, 2002 2.050 2.050 2.050 2.050 919,638 +0.00(+0.00%)
Oct 01, 2002 2.050 2.050 2.050 2.050 17,685 +0.00(+0.00%)
Sep 30, 2002 2.085 2.085 2.050 2.050 17,685 -0.03(-1.36%)
Sep 27, 2002 2.057 2.078 2.055 2.078 33,955 +0.04(+2.01%)
Sep 26, 2002 2.037 2.037 2.037 2.037 16,270 +0.00(+0.07%)
Sep 25, 2002 2.036 2.036 2.036 2.036 0 +0.00(+0.00%)
Sep 24, 2002 2.036 2.036 2.036 2.036 3,537 -0.03(-1.64%)
Sep 23, 2002 2.078 2.078 2.064 2.070 16,977 -0.02(-1.08%)
Sep 20, 2002 2.092 2.092 2.092 2.092 0 +0.00(+0.00%)
Sep 19, 2002 2.092 2.092 2.092 2.092 7,074 +0.00(+0.00%)
Sep 18, 2002 2.092 2.092 2.092 2.092 7,074 -0.02(-1.00%)
Sep 17, 2002 2.113 2.113 2.113 2.113 0 +0.00(+0.00%)
Sep 16, 2002 2.113 2.113 2.113 2.113 0 +0.00(+0.00%)
Sep 13, 2002 2.113 2.113 2.113 2.113 0 +0.00(+0.00%)
Sep 12, 2002 2.113 2.113 2.113 2.113 0 +0.00(+0.00%)
Sep 11, 2002 2.113 2.113 2.113 2.113 0 +0.00(+0.00%)
Sep 10, 2002 2.113 2.113 2.113 2.113 0 +0.00(+0.00%)
Sep 09, 2002 2.113 2.113 2.113 2.113 0 +0.00(+0.00%)
Sep 06, 2002 2.113 2.113 2.113 2.113 0 +0.00(+0.00%)
Sep 05, 2002 2.120 2.120 2.106 2.113 116,015 -0.02(-1.12%)
Sep 04, 2002 2.137 2.137 2.137 2.137 0 +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.