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

Banco DE Chile ADR (NY: BCH )

23.69 +0.34 (+1.46%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 13, 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 (%)
Oct 31, 2003 3.909 3.937 3.781 3.781 570,883 -0.04(-0.93%)
Oct 30, 2003 3.783 3.817 3.725 3.817 967,742 -0.01(-0.18%)
Oct 29, 2003 3.852 3.852 3.824 3.824 287,210 -0.03(-0.73%)
Oct 28, 2003 3.933 3.934 3.852 3.852 112,478 -0.07(-1.73%)
Oct 27, 2003 3.967 3.967 3.920 3.920 186,757 -0.01(-0.25%)
Oct 24, 2003 4.029 4.043 3.921 3.930 289,332 -0.12(-3.03%)
Oct 23, 2003 4.184 4.213 4.053 4.053 153,508 -0.19(-4.43%)
Oct 22, 2003 4.036 4.241 4.036 4.241 227,787 +0.25(+6.38%)
Oct 21, 2003 3.732 3.993 3.732 3.986 332,484 +0.28(+7.63%)
Oct 20, 2003 3.704 3.704 3.704 3.704 7,074 +0.01(+0.27%)
Oct 17, 2003 3.697 3.697 3.694 3.694 4,951 +0.01(+0.19%)
Oct 16, 2003 3.689 3.689 3.687 3.687 61,545 +0.07(+1.87%)
Oct 15, 2003 3.736 3.736 3.608 3.619 163,412 -0.09(-2.33%)
Oct 14, 2003 3.675 3.739 3.705 3.705 40,322 +0.03(+0.81%)
Oct 13, 2003 3.499 3.687 3.598 3.675 110,356 +0.18(+5.05%)
Oct 10, 2003 3.520 3.520 3.496 3.499 241,935 +0.00(+0.00%)
Oct 09, 2003 3.485 3.583 3.477 3.499 117,430 +0.06(+1.77%)
Oct 08, 2003 3.438 3.456 3.438 3.438 785,936 +0.03(+0.91%)
Oct 07, 2003 3.470 3.470 3.401 3.407 433,644 -0.08(-2.43%)
Oct 06, 2003 3.503 3.503 3.492 3.492 6,366 +0.00(+0.00%)
Oct 03, 2003 3.400 3.492 3.400 3.492 55,178 +0.16(+4.66%)
Oct 02, 2003 3.315 3.336 3.315 3.336 19,807 +0.05(+1.37%)
Oct 01, 2003 3.258 3.315 3.258 3.291 72,863 +0.11(+3.47%)
Sep 30, 2003 3.244 3.244 3.181 3.181 255,376 -0.06(-1.96%)
Sep 29, 2003 3.244 3.244 3.244 3.244 2,122 +0.01(+0.44%)
Sep 26, 2003 3.207 3.230 3.207 3.230 29,003 +0.05(+1.56%)
Sep 25, 2003 3.195 3.195 3.181 3.181 67,911 +0.02(+0.67%)
Sep 24, 2003 3.152 3.152 3.152 3.159 201,612 +0.01(+0.22%)
Sep 23, 2003 3.131 3.145 3.131 3.152 60,837 +0.02(+0.68%)
Sep 22, 2003 3.145 3.155 3.131 3.131 192,416 -0.02(-0.76%)
Sep 19, 2003 3.155 3.155 3.155 3.155 0 +0.00(+0.00%)
Sep 18, 2003 3.155 3.155 3.155 3.155 0 +0.00(+0.00%)
Sep 17, 2003 3.155 3.155 3.155 3.155 1,414 +0.00(+0.00%)
Sep 16, 2003 3.152 3.155 3.152 3.155 67,204 +0.00(+0.09%)
Sep 15, 2003 3.152 3.152 3.152 3.152 26,881 -0.01(-0.22%)
Sep 12, 2003 3.159 3.159 3.158 3.159 159,875 +0.00(+0.09%)
Sep 11, 2003 3.174 3.174 3.145 3.157 120,967 -0.02(-0.53%)
Sep 10, 2003 3.130 3.174 3.130 3.174 28,296 +0.06(+2.00%)
Sep 09, 2003 3.110 3.111 3.110 3.111 10,611 +0.01(+0.41%)
Sep 08, 2003 3.099 3.099 3.099 3.099 707 +0.00(+0.09%)
Sep 05, 2003 3.113 3.124 3.096 3.096 180,390 -0.01(-0.45%)
Sep 04, 2003 3.082 3.110 3.082 3.110 37,492 +0.01(+0.46%)
Sep 03, 2003 3.075 3.110 3.068 3.096 14,855 +0.02(+0.69%)
Sep 02, 2003 3.075 3.075 3.075 3.075 13,440 +0.02(+0.69%)
Aug 29, 2003 3.068 3.068 3.053 3.053 15,563 -0.01(-0.23%)
Aug 28, 2003 3.045 3.060 3.045 3.060 16,270 +0.01(+0.46%)
Aug 27, 2003 3.046 3.046 3.046 3.046 58,007 +0.00(+0.00%)
Aug 26, 2003 3.053 3.053 3.039 3.046 4,951 +0.02(+0.70%)
Aug 25, 2003 3.032 3.032 3.025 3.025 2,122 -0.06(-2.06%)
Aug 22, 2003 3.111 3.111 3.089 3.089 4,951 -0.01(-0.27%)
Aug 21, 2003 3.049 3.097 3.048 3.097 21,222 +0.04(+1.39%)
Aug 20, 2003 3.053 3.055 3.053 3.055 7,781 +0.00(+0.05%)
Aug 19, 2003 2.976 3.075 2.976 3.053 43,859 +0.06(+1.89%)
Aug 18, 2003 3.025 3.025 2.997 2.997 11,318 -0.02(-0.70%)
Aug 15, 2003 3.018 3.018 3.018 3.018 1,414 +0.00(+0.00%)
Aug 14, 2003 3.018 3.018 3.018 3.018 707 +0.00(+0.14%)
Aug 13, 2003 3.038 3.039 3.014 3.014 79,937 -0.02(-0.61%)
Aug 12, 2003 3.011 3.041 3.011 3.032 29,003 +0.04(+1.18%)
Aug 11, 2003 2.997 2.997 2.997 2.997 0 +0.00(+0.00%)
Aug 08, 2003 2.926 2.997 2.926 2.997 58,007 +0.10(+3.41%)
Aug 07, 2003 2.861 2.898 2.861 2.898 43,859 +0.04(+1.38%)
Aug 06, 2003 2.829 2.863 2.829 2.858 128,041 +0.03(+1.10%)
Aug 05, 2003 2.839 2.839 2.827 2.827 7,074 -0.01(-0.35%)
Aug 04, 2003 2.870 2.870 2.837 2.837 7,781 -0.05(-1.62%)
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.