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

Banco DE Chile ADR (NY: BCH )

23.11 +0.14 (+0.63%)
Streaming Delayed Price Updated: 11:09 AM EDT, May 10, 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 (%)
Aug 31, 2006 5.536 5.618 5.520 5.609 26,174 +0.09(+1.59%)
Aug 30, 2006 5.541 5.568 5.516 5.522 16,270 -0.01(-0.10%)
Aug 29, 2006 5.442 5.529 5.400 5.527 177,560 +0.08(+1.56%)
Aug 28, 2006 5.449 5.449 5.418 5.442 16,270 +0.01(+0.26%)
Aug 25, 2006 5.397 5.442 5.397 5.428 123,090 +0.01(+0.13%)
Aug 24, 2006 5.414 5.423 5.407 5.421 16,270 +0.02(+0.39%)
Aug 23, 2006 5.400 5.428 5.386 5.400 135,116 +0.01(+0.21%)
Aug 22, 2006 5.442 5.447 5.389 5.389 12,026 -0.04(-0.76%)
Aug 21, 2006 5.428 5.442 5.428 5.430 8,488 +0.03(+0.55%)
Aug 18, 2006 5.414 5.423 5.377 5.400 369,270 +0.01(+0.26%)
Aug 17, 2006 5.372 5.415 5.372 5.386 106,819 -0.01(-0.16%)
Aug 16, 2006 5.264 5.414 5.264 5.394 81,352 +0.13(+2.47%)
Aug 15, 2006 5.293 5.294 5.264 5.264 12,733 +0.00(+0.00%)
Aug 14, 2006 5.264 5.264 5.264 5.264 1,414 -0.00(-0.03%)
Aug 11, 2006 5.244 5.301 5.232 5.266 95,500 +0.01(+0.27%)
Aug 10, 2006 5.260 5.260 5.209 5.252 444,963 -0.01(-0.11%)
Aug 09, 2006 5.266 5.287 5.257 5.257 15,563 -0.01(-0.13%)
Aug 08, 2006 5.273 5.273 5.264 5.264 9,903 -0.03(-0.53%)
Aug 07, 2006 5.335 5.335 5.275 5.293 9,903 -0.03(-0.53%)
Aug 04, 2006 5.287 5.321 5.287 5.321 7,781 +0.07(+1.29%)
Aug 03, 2006 5.267 5.267 5.252 5.253 154,216 -0.03(-0.54%)
Aug 02, 2006 5.280 5.283 5.280 5.281 6,366 -0.01(-0.24%)
Aug 01, 2006 5.349 5.349 5.273 5.294 48,104 -0.06(-1.19%)
Jul 31, 2006 5.372 5.372 5.358 5.358 128,749 -0.01(-0.26%)
Jul 28, 2006 5.315 5.386 5.301 5.372 193,123 +0.03(+0.64%)
Jul 27, 2006 5.307 5.350 5.307 5.338 70,033 +0.02(+0.32%)
Jul 26, 2006 5.360 5.360 5.321 5.321 5,659 -0.04(-0.66%)
Jul 25, 2006 5.372 5.372 5.353 5.356 16,977 -0.02(-0.29%)
Jul 24, 2006 5.329 5.384 5.324 5.372 158,460 +0.06(+1.06%)
Jul 21, 2006 5.396 5.396 5.315 5.315 17,685 -0.07(-1.23%)
Jul 20, 2006 5.435 5.435 5.382 5.382 315,506 -0.03(-0.60%)
Jul 19, 2006 5.114 5.415 5.114 5.414 346,632 +0.32(+6.24%)
Jul 18, 2006 5.075 5.117 5.075 5.096 63,667 -0.01(-0.28%)
Jul 17, 2006 5.148 5.148 5.089 5.110 21,222 -0.10(-1.93%)
Jul 14, 2006 5.244 5.300 5.211 5.211 12,733 -0.05(-0.94%)
Jul 13, 2006 5.326 5.326 5.244 5.260 9,196 -0.07(-1.22%)
Jul 12, 2006 5.295 5.349 5.295 5.325 7,781 +0.03(+0.56%)
Jul 11, 2006 5.358 5.358 5.263 5.295 75,693 -0.04(-0.66%)
Jul 10, 2006 5.386 5.386 5.331 5.331 7,781 -0.04(-0.79%)
Jul 07, 2006 5.406 5.406 5.372 5.373 11,318 -0.05(-0.96%)
Jul 06, 2006 5.435 5.442 5.421 5.425 13,440 +0.04(+0.81%)
Jul 05, 2006 5.496 5.496 5.382 5.382 24,759 -0.12(-2.11%)
Jul 03, 2006 5.456 5.527 5.456 5.497 91,256 +0.08(+1.41%)
Jun 30, 2006 5.379 5.421 5.379 5.421 9,903 +0.10(+1.86%)
Jun 29, 2006 5.264 5.322 5.264 5.322 14,148 +0.03(+0.64%)
Jun 28, 2006 5.326 5.326 5.283 5.288 17,685 -0.02(-0.37%)
Jun 27, 2006 5.425 5.425 5.266 5.308 99,745 -0.12(-2.14%)
Jun 26, 2006 5.329 5.447 5.329 5.424 72,156 +0.17(+3.23%)
Jun 23, 2006 5.160 5.293 5.160 5.254 58,715 +0.10(+1.98%)
Jun 22, 2006 5.160 5.174 5.124 5.153 28,296 -0.00(-0.08%)
Jun 21, 2006 5.155 5.157 5.138 5.157 15,563 +0.02(+0.44%)
Jun 20, 2006 5.146 5.174 5.131 5.134 13,440 -0.04(-0.77%)
Jun 19, 2006 5.146 5.195 5.146 5.174 53,056 +0.06(+1.24%)
Jun 16, 2006 5.093 5.117 5.082 5.110 81,352 -0.00(-0.08%)
Jun 15, 2006 4.939 5.114 4.939 5.114 81,352 +0.14(+2.81%)
Jun 14, 2006 4.942 4.990 4.915 4.974 55,178 +0.05(+0.92%)
Jun 13, 2006 5.058 5.062 4.890 4.929 239,105 -0.13(-2.54%)
Jun 12, 2006 5.120 5.120 5.054 5.058 24,759 -0.08(-1.49%)
Jun 09, 2006 5.123 5.195 5.117 5.134 63,667 +0.00(+0.08%)
Jun 08, 2006 5.146 5.150 5.075 5.130 45,981 -0.02(-0.44%)
Jun 07, 2006 5.189 5.208 5.151 5.153 98,330 -0.06(-1.22%)
Jun 06, 2006 5.322 5.343 5.195 5.216 167,657 -0.11(-1.99%)
Jun 05, 2006 5.308 5.322 5.261 5.322 58,007 +0.03(+0.53%)
Jun 02, 2006 5.266 5.314 5.266 5.294 21,222 +0.06(+1.08%)
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.