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

Banco DE Chile ADR (NY: BCH )

22.92 +0.14 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
May 31, 2005 4.905 4.905 4.905 4.905 2,122 +0.01(+0.14%)
May 27, 2005 4.895 4.898 4.895 4.898 8,488 +0.04(+0.73%)
May 26, 2005 4.891 4.905 4.863 4.863 24,759 -0.06(-1.15%)
May 25, 2005 4.919 4.919 4.919 4.919 4,244 +0.00(+0.00%)
May 24, 2005 4.891 4.919 4.891 4.919 23,344 +0.04(+0.87%)
May 23, 2005 4.832 4.877 4.832 4.877 21,929 +0.04(+0.88%)
May 20, 2005 4.835 4.835 4.835 4.835 36,078 +0.00(+0.00%)
May 19, 2005 4.835 4.863 4.806 4.835 19,807 +0.02(+0.44%)
May 18, 2005 4.785 4.819 4.785 4.813 8,488 +0.01(+0.29%)
May 17, 2005 4.806 4.806 4.798 4.799 7,074 +0.10(+2.11%)
May 16, 2005 4.806 4.806 4.700 4.700 40,322 -0.13(-2.78%)
May 13, 2005 4.835 4.835 4.835 4.835 0 +0.00(+0.00%)
May 12, 2005 4.835 4.835 4.835 4.835 707 -0.01(-0.12%)
May 11, 2005 4.785 4.842 4.785 4.840 15,563 +0.04(+0.74%)
May 10, 2005 4.792 4.806 4.791 4.805 4,244 +0.03(+0.56%)
May 09, 2005 4.792 4.806 4.778 4.778 85,597 +0.01(+0.15%)
May 06, 2005 4.849 4.849 4.771 4.771 12,733 -0.06(-1.20%)
May 05, 2005 4.849 4.877 4.829 4.829 17,685 +0.02(+0.32%)
May 04, 2005 4.792 4.813 4.792 4.813 9,196 +0.04(+0.86%)
May 03, 2005 4.772 4.772 4.772 4.772 0 +0.00(+0.00%)
May 02, 2005 4.743 4.806 4.743 4.772 24,759 +0.04(+0.93%)
Apr 29, 2005 4.713 4.728 4.713 4.728 4,244 -0.01(-0.12%)
Apr 28, 2005 4.771 4.819 4.734 4.734 66,496 -0.04(-0.92%)
Apr 27, 2005 4.794 4.799 4.778 4.778 50,933 -0.06(-1.31%)
Apr 26, 2005 4.813 4.842 4.806 4.842 16,270 -0.02(-0.41%)
Apr 25, 2005 4.861 4.861 4.861 4.861 0 +0.00(+0.00%)
Apr 22, 2005 4.832 4.861 4.832 4.861 6,366 -0.07(-1.46%)
Apr 21, 2005 4.842 4.933 4.842 4.933 38,907 +0.11(+2.35%)
Apr 20, 2005 4.835 4.842 4.778 4.820 88,426 -0.03(-0.64%)
Apr 19, 2005 4.813 4.863 4.806 4.851 73,571 +0.05(+0.94%)
Apr 18, 2005 4.813 4.813 4.806 4.806 2,122 -0.02(-0.44%)
Apr 15, 2005 4.863 4.863 4.827 4.827 32,541 -0.06(-1.16%)
Apr 14, 2005 4.878 4.912 4.870 4.884 37,492 -0.05(-1.00%)
Apr 13, 2005 4.953 4.990 4.933 4.933 38,200 +0.01(+0.14%)
Apr 12, 2005 4.877 4.926 4.877 4.926 4,951 -0.01(-0.29%)
Apr 11, 2005 4.919 4.941 4.919 4.941 45,274 +0.21(+4.55%)
Apr 08, 2005 4.778 4.778 4.726 4.726 6,366 -0.07(-1.39%)
Apr 07, 2005 4.799 4.820 4.771 4.792 37,492 +0.03(+0.59%)
Apr 06, 2005 4.764 4.764 4.764 4.764 1,414 -0.04(-0.91%)
Apr 05, 2005 4.808 4.808 4.808 4.808 707 +0.00(+0.00%)
Apr 04, 2005 4.808 4.808 4.808 4.808 1,414 -0.01(-0.26%)
Apr 01, 2005 4.861 4.891 4.820 4.820 41,030 +0.03(+0.59%)
Mar 31, 2005 4.700 4.792 4.700 4.792 41,737 +0.10(+2.20%)
Mar 30, 2005 4.734 4.734 4.661 4.689 45,981 -0.07(-1.43%)
Mar 29, 2005 4.835 4.835 4.750 4.757 111,771 -0.05(-1.06%)
Mar 28, 2005 4.785 4.808 4.750 4.808 34,663 -0.01(-0.12%)
Mar 24, 2005 4.820 4.820 4.813 4.813 4,244 -0.02(-0.32%)
Mar 23, 2005 4.877 4.891 4.820 4.829 21,222 -0.10(-2.06%)
Mar 22, 2005 4.997 4.997 4.919 4.931 62,252 -0.10(-2.02%)
Mar 21, 2005 5.004 5.032 5.004 5.032 2,829 -0.05(-0.97%)
Mar 18, 2005 5.089 5.089 5.075 5.082 2,122 +0.02(+0.42%)
Mar 17, 2005 5.025 5.061 5.025 5.061 11,318 +0.06(+1.10%)
Mar 16, 2005 4.976 5.013 4.919 5.006 81,352 +0.04(+0.74%)
Mar 15, 2005 5.138 5.138 4.969 4.969 47,396 -0.05(-0.99%)
Mar 14, 2005 5.032 5.032 5.018 5.018 6,366 +0.01(+0.28%)
Mar 11, 2005 4.943 5.018 4.943 5.004 37,492 +0.06(+1.23%)
Mar 10, 2005 4.990 4.990 4.930 4.943 46,689 -0.11(-2.18%)
Mar 09, 2005 5.195 5.195 5.054 5.054 461,233 -0.35(-6.51%)
Mar 08, 2005 5.464 5.464 5.387 5.406 134,408 -0.05(-0.93%)
Mar 07, 2005 5.428 5.456 5.414 5.456 48,104 -0.01(-0.23%)
Mar 04, 2005 5.456 5.485 5.435 5.469 21,222 +0.08(+1.42%)
Mar 03, 2005 5.478 5.485 5.393 5.393 220,005 -0.08(-1.42%)
Mar 02, 2005 5.512 5.512 5.471 5.471 33,955 -0.04(-0.77%)
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.