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

Banco DE Chile ADR (NY: BCH )

22.45 +0.26 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2007 6.927 6.927 6.828 6.863 30,418 +0.04(+0.60%)
Aug 30, 2007 6.715 7.026 6.695 6.822 65,789 -0.08(-1.21%)
Aug 29, 2007 6.806 6.905 6.679 6.905 26,881 +0.19(+2.76%)
Aug 28, 2007 6.962 6.962 6.720 6.720 33,248 -0.20(-2.96%)
Aug 27, 2007 6.927 6.927 6.812 6.925 19,100 +0.07(+1.03%)
Aug 24, 2007 6.715 6.856 6.674 6.855 153,508 +0.21(+3.17%)
Aug 23, 2007 6.746 6.746 6.572 6.644 52,348 -0.07(-1.03%)
Aug 22, 2007 6.662 6.713 6.644 6.713 31,833 +0.14(+2.11%)
Aug 21, 2007 6.539 6.671 6.456 6.575 281,550 +0.03(+0.45%)
Aug 20, 2007 6.479 6.661 6.399 6.545 115,308 +0.08(+1.18%)
Aug 17, 2007 6.139 6.558 5.944 6.469 49,518 +0.38(+6.32%)
Aug 16, 2007 6.248 6.248 5.903 6.084 107,526 -0.14(-2.27%)
Aug 15, 2007 6.375 6.450 6.078 6.225 119,552 -0.21(-3.21%)
Aug 14, 2007 6.570 6.644 6.382 6.432 89,134 -0.18(-2.67%)
Aug 13, 2007 6.545 6.979 6.503 6.609 243,350 -0.05(-0.74%)
Aug 10, 2007 6.630 6.700 6.486 6.658 229,202 -0.02(-0.23%)
Aug 09, 2007 6.814 6.835 6.667 6.674 47,396 -0.21(-3.02%)
Aug 08, 2007 6.835 6.959 6.778 6.881 128,749 +0.04(+0.58%)
Aug 07, 2007 6.705 6.843 6.667 6.842 90,548 +0.15(+2.20%)
Aug 06, 2007 6.750 6.855 6.624 6.695 133,701 -0.10(-1.54%)
Aug 03, 2007 6.873 6.914 6.773 6.799 519,241 -0.10(-1.43%)
Aug 02, 2007 6.925 7.086 6.842 6.898 41,737 +0.03(+0.49%)
Aug 01, 2007 6.997 7.041 6.859 6.864 42,444 -0.20(-2.76%)
Jul 31, 2007 6.941 7.133 6.941 7.060 69,326 +0.08(+1.13%)
Jul 30, 2007 6.891 7.028 6.891 6.980 149,971 -0.05(-0.74%)
Jul 27, 2007 6.997 7.067 6.799 7.033 77,815 -0.05(-0.70%)
Jul 26, 2007 7.266 7.303 6.985 7.082 62,252 -0.27(-3.65%)
Jul 25, 2007 7.223 7.380 7.223 7.351 150,679 +0.08(+1.17%)
Jul 24, 2007 7.407 7.438 7.239 7.266 92,671 -0.17(-2.32%)
Jul 23, 2007 7.450 7.492 7.348 7.438 193,831 +0.02(+0.23%)
Jul 20, 2007 7.443 7.474 7.371 7.421 357,951 +0.04(+0.48%)
Jul 19, 2007 7.563 7.633 7.362 7.386 265,987 -0.07(-0.95%)
Jul 18, 2007 7.492 7.707 7.382 7.457 246,887 -0.02(-0.32%)
Jul 17, 2007 7.492 7.527 7.428 7.481 210,101 -0.01(-0.15%)
Jul 16, 2007 7.365 7.493 7.365 7.492 252,546 +0.07(+0.97%)
Jul 13, 2007 7.421 7.492 6.997 7.420 343,095 -0.08(-1.13%)
Jul 12, 2007 7.484 7.519 7.352 7.505 154,923 +0.03(+0.38%)
Jul 11, 2007 7.450 7.560 7.421 7.477 253,961 -0.03(-0.38%)
Jul 10, 2007 7.513 7.513 7.424 7.505 7,074 +0.03(+0.36%)
Jul 09, 2007 7.386 7.519 7.386 7.478 26,881 +0.00(+0.02%)
Jul 06, 2007 7.351 7.505 7.331 7.477 106,819 +0.03(+0.34%)
Jul 05, 2007 7.485 7.519 7.417 7.451 175,438 -0.03(-0.45%)
Jul 03, 2007 7.445 7.570 7.445 7.485 37,492 +0.06(+0.86%)
Jul 02, 2007 7.556 7.633 7.368 7.421 233,446 -0.14(-1.89%)
Jun 29, 2007 7.139 7.626 7.075 7.564 592,105 +0.65(+9.43%)
Jun 28, 2007 6.785 6.912 6.785 6.912 13,440 +0.06(+0.82%)
Jun 27, 2007 6.924 6.924 6.782 6.856 34,663 -0.07(-0.98%)
Jun 26, 2007 6.924 6.927 6.893 6.924 15,563 +0.07(+1.01%)
Jun 25, 2007 6.785 6.962 6.785 6.855 31,833 -0.07(-1.04%)
Jun 22, 2007 6.955 6.969 6.918 6.927 42,444 +0.01(+0.10%)
Jun 21, 2007 6.864 6.969 6.798 6.920 48,104 +0.06(+0.80%)
Jun 20, 2007 6.927 6.976 6.816 6.864 33,955 -0.03(-0.39%)
Jun 19, 2007 6.856 7.004 6.856 6.891 128,041 +0.07(+1.04%)
Jun 18, 2007 6.814 6.955 6.775 6.821 86,304 -0.01(-0.12%)
Jun 15, 2007 6.785 6.928 6.691 6.829 137,945 +0.12(+1.81%)
Jun 14, 2007 6.609 6.788 6.600 6.708 45,981 +0.10(+1.50%)
Jun 13, 2007 6.754 6.754 6.565 6.609 45,274 -0.06(-0.85%)
Jun 12, 2007 6.644 6.693 6.624 6.665 82,060 -0.04(-0.59%)
Jun 11, 2007 6.693 6.713 6.609 6.705 125,212 +0.04(+0.66%)
Jun 08, 2007 6.681 6.732 6.638 6.661 43,859 -0.02(-0.30%)
Jun 07, 2007 6.856 6.872 6.681 6.681 24,052 -0.12(-1.75%)
Jun 06, 2007 6.821 6.925 6.744 6.799 170,486 -0.04(-0.54%)
Jun 05, 2007 6.927 7.026 6.792 6.836 87,719 -0.09(-1.31%)
Jun 04, 2007 6.976 7.011 6.915 6.927 72,863 -0.01(-0.14%)
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.