Skip to main content

Banco DE Chile ADR (NY: BCH )

24.56 +0.12 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 7.393 7.451 7.393 7.451 7,205 +0.14(+1.86%)
Jun 29, 2006 7.235 7.315 7.235 7.315 10,293 +0.05(+0.64%)
Jun 28, 2006 7.321 7.321 7.261 7.269 12,867 -0.03(-0.37%)
Jun 27, 2006 7.457 7.457 7.237 7.296 72,570 -0.16(-2.14%)
Jun 26, 2006 7.325 7.486 7.325 7.455 52,498 +0.23(+3.23%)
Jun 23, 2006 7.092 7.274 7.092 7.222 42,718 +0.14(+1.98%)
Jun 22, 2006 7.092 7.111 7.043 7.082 20,587 -0.01(-0.08%)
Jun 21, 2006 7.086 7.088 7.063 7.088 11,323 +0.03(+0.44%)
Jun 20, 2006 7.072 7.111 7.053 7.057 9,779 -0.05(-0.77%)
Jun 19, 2006 7.072 7.140 7.072 7.111 38,601 +0.09(+1.24%)
Jun 16, 2006 7.000 7.033 6.985 7.024 59,188 -0.01(-0.08%)
Jun 15, 2006 6.789 7.030 6.789 7.030 59,188 +0.19(+2.81%)
Jun 14, 2006 6.792 6.859 6.756 6.837 40,145 +0.06(+0.92%)
Jun 13, 2006 6.952 6.958 6.721 6.775 173,964 -0.18(-2.54%)
Jun 12, 2006 7.037 7.037 6.946 6.952 18,014 -0.10(-1.49%)
Jun 09, 2006 7.041 7.140 7.033 7.057 46,321 +0.01(+0.08%)
Jun 08, 2006 7.072 7.078 6.975 7.051 33,454 -0.03(-0.44%)
Jun 07, 2006 7.133 7.158 7.080 7.082 71,541 -0.09(-1.22%)
Jun 06, 2006 7.315 7.344 7.140 7.169 121,980 -0.15(-1.99%)
Jun 05, 2006 7.296 7.315 7.232 7.315 42,204 +0.04(+0.53%)
Jun 02, 2006 7.237 7.303 7.237 7.276 15,440 +0.08(+1.08%)
Jun 01, 2006 7.189 7.274 7.169 7.199 20,072 -0.01(-0.13%)
May 31, 2006 7.051 7.208 7.051 7.208 48,895 +0.14(+1.98%)
May 30, 2006 7.117 7.117 7.014 7.068 9,779 -0.09(-1.22%)
May 26, 2006 7.179 7.195 7.131 7.156 19,043 -0.00(-0.05%)
May 25, 2006 6.977 7.228 6.977 7.160 107,054 +0.16(+2.33%)
May 24, 2006 7.092 7.092 6.936 6.996 38,601 -0.11(-1.61%)
May 23, 2006 7.113 7.169 7.111 7.111 48,380 +0.02(+0.27%)
May 22, 2006 7.181 7.181 7.053 7.092 89,040 -0.18(-2.48%)
May 19, 2006 7.325 7.325 7.228 7.272 37,572 -0.06(-0.85%)
May 18, 2006 7.288 7.340 7.230 7.335 97,275 +0.05(+0.67%)
May 17, 2006 7.403 7.403 7.267 7.286 29,851 -0.13(-1.81%)
May 16, 2006 7.410 7.430 7.333 7.420 61,247 +0.01(+0.13%)
May 15, 2006 7.500 7.500 7.383 7.410 21,102 -0.14(-1.83%)
May 12, 2006 7.636 7.636 7.509 7.548 106,025 -0.08(-1.02%)
May 11, 2006 7.640 7.673 7.591 7.626 21,102 -0.03(-0.33%)
May 10, 2006 7.671 7.694 7.607 7.651 23,675 -0.01(-0.15%)
May 09, 2006 7.675 7.733 7.579 7.663 31,395 +0.01(+0.18%)
May 08, 2006 7.723 7.723 7.607 7.649 22,646 -0.09(-1.20%)
May 05, 2006 7.713 7.770 7.694 7.743 48,895 -0.05(-0.62%)
May 04, 2006 7.791 7.917 7.791 7.791 34,998 +0.15(+1.91%)
May 03, 2006 7.655 7.694 7.572 7.645 79,776 -0.26(-3.27%)
May 02, 2006 7.976 7.976 7.886 7.904 69,997 -0.06(-0.78%)
May 01, 2006 7.947 8.024 7.947 7.966 15,440 +0.06(+0.74%)
Apr 28, 2006 7.888 7.908 7.888 7.908 3,602 +0.04(+0.49%)
Apr 27, 2006 7.869 7.888 7.840 7.869 16,984 +0.00(+0.00%)
Apr 26, 2006 7.927 8.015 7.849 7.869 171,905 -0.05(-0.64%)
Apr 25, 2006 7.811 7.919 7.811 7.919 132,274 +0.11(+1.39%)
Apr 24, 2006 7.772 7.830 7.772 7.811 51,468 +0.00(+0.00%)
Apr 21, 2006 7.807 7.830 7.781 7.811 20,587 +0.01(+0.12%)
Apr 20, 2006 7.820 7.820 7.684 7.801 71,541 -0.05(-0.62%)
Apr 19, 2006 7.781 7.867 7.781 7.849 172,419 +0.02(+0.25%)
Apr 18, 2006 7.713 7.849 7.694 7.830 149,259 +0.09(+1.13%)
Apr 17, 2006 7.717 7.785 7.655 7.743 173,449 +0.03(+0.38%)
Apr 13, 2006 7.684 7.713 7.587 7.713 49,409 +0.03(+0.38%)
Apr 12, 2006 7.710 7.731 7.597 7.684 38,601 -0.03(-0.38%)
Apr 11, 2006 7.768 7.768 7.636 7.713 103,966 -0.06(-0.73%)
Apr 10, 2006 7.772 7.772 7.741 7.770 11,837 -0.00(-0.02%)
Apr 07, 2006 7.865 7.865 7.772 7.772 48,380 -0.09(-1.19%)
Apr 06, 2006 7.840 7.865 7.830 7.865 7,205 +0.00(+0.02%)
Apr 05, 2006 7.865 7.865 7.829 7.863 8,234 +0.04(+0.55%)
Apr 04, 2006 7.892 7.896 7.818 7.820 178,596 -0.01(-0.12%)
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.