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

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
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 (%)
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.