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 (%)
Oct 31, 2008 4.630 4.630 4.392 4.467 76,110 -0.16(-3.48%)
Oct 30, 2008 4.085 4.878 3.986 4.628 315,131 +0.49(+11.74%)
Oct 29, 2008 3.817 4.241 3.776 4.142 89,586 +0.33(+8.52%)
Oct 28, 2008 3.704 3.817 3.552 3.817 148,556 +0.24(+6.72%)
Oct 27, 2008 3.538 3.654 3.428 3.576 140,067 +0.16(+4.76%)
Oct 24, 2008 3.738 3.738 3.414 3.414 40,046 -0.47(-12.05%)
Oct 23, 2008 3.757 3.958 3.757 3.882 157,449 +0.20(+5.45%)
Oct 22, 2008 3.972 3.974 3.496 3.681 448,684 -0.45(-10.97%)
Oct 21, 2008 4.311 4.385 4.105 4.135 29,711 -0.31(-6.88%)
Oct 20, 2008 4.203 4.440 4.203 4.440 248,330 +0.20(+4.84%)
Oct 17, 2008 3.886 4.235 3.886 4.235 233,446 +0.35(+8.98%)
Oct 16, 2008 3.931 4.170 3.726 3.886 352,787 -0.03(-0.72%)
Oct 15, 2008 4.238 4.316 3.914 3.914 79,230 -0.40(-9.18%)
Oct 14, 2008 4.580 4.627 4.241 4.310 229,831 +0.07(+1.63%)
Oct 13, 2008 4.099 4.241 3.865 4.241 374,929 +0.92(+27.66%)
Oct 10, 2008 3.428 3.534 3.110 3.322 493,506 -0.43(-11.39%)
Oct 09, 2008 4.153 4.276 3.749 3.749 137,026 -0.28(-6.95%)
Oct 08, 2008 4.382 4.382 3.468 4.029 531,883 -0.20(-4.62%)
Oct 07, 2008 4.728 4.835 4.215 4.224 238,348 -0.47(-10.03%)
Oct 06, 2008 5.114 5.114 4.430 4.695 175,403 -0.62(-11.68%)
Oct 03, 2008 5.367 5.407 5.266 5.315 0 -0.03(-0.56%)
Oct 02, 2008 5.444 5.444 5.331 5.345 15,563 -0.18(-3.25%)
Oct 01, 2008 5.612 5.646 5.524 5.524 25,466 -0.15(-2.64%)
Sep 30, 2008 5.431 5.674 5.428 5.674 102,171 +0.23(+4.23%)
Sep 29, 2008 5.811 5.811 5.444 5.444 47,417 -0.38(-6.60%)
Sep 26, 2008 6.008 6.008 5.800 5.828 0 -0.11(-1.88%)
Sep 25, 2008 5.760 6.022 5.760 5.940 50,226 +0.25(+4.40%)
Sep 24, 2008 5.683 5.755 5.619 5.690 23,344 -0.03(-0.49%)
Sep 23, 2008 5.427 5.937 5.427 5.718 186,919 -0.28(-4.62%)
Sep 22, 2008 5.831 6.110 5.831 5.995 45,720 +0.10(+1.70%)
Sep 19, 2008 5.824 6.149 5.656 5.895 0 +0.15(+2.68%)
Sep 18, 2008 5.256 5.818 5.256 5.741 108,333 +0.33(+6.14%)
Sep 17, 2008 5.796 5.825 5.324 5.408 174,236 -0.43(-7.36%)
Sep 16, 2008 5.789 5.864 5.725 5.838 55,333 +0.01(+0.12%)
Sep 15, 2008 5.984 5.992 5.831 5.831 65,789 -0.27(-4.49%)
Sep 12, 2008 5.984 6.110 5.831 6.105 88,879 +0.13(+2.10%)
Sep 11, 2008 5.943 6.008 5.886 5.980 72,665 +0.04(+0.62%)
Sep 10, 2008 5.899 5.992 5.866 5.943 63,667 +0.08(+1.30%)
Sep 09, 2008 6.008 6.064 5.866 5.866 109,649 -0.11(-1.78%)
Sep 08, 2008 6.111 6.194 5.972 5.972 89,629 -0.07(-1.12%)
Sep 05, 2008 6.132 6.132 5.939 6.040 0 -0.13(-2.11%)
Sep 04, 2008 6.175 6.189 6.088 6.170 111,771 -0.04(-0.68%)
Sep 03, 2008 6.128 6.213 6.128 6.213 68,265 +0.08(+1.27%)
Sep 02, 2008 6.234 6.269 6.118 6.135 88,462 -0.06(-0.96%)
Aug 29, 2008 6.432 6.432 6.175 6.194 31,196 -0.02(-0.36%)
Aug 28, 2008 6.199 6.255 6.179 6.217 60,130 +0.02(+0.30%)
Aug 27, 2008 6.052 6.200 6.029 6.199 30,397 +0.20(+3.25%)
Aug 26, 2008 6.013 6.022 5.980 6.004 37,620 +0.02(+0.33%)
Aug 25, 2008 6.144 6.144 5.975 5.984 77,886 -0.07(-1.19%)
Aug 22, 2008 5.978 6.184 5.944 6.056 307,703 +0.06(+1.04%)
Aug 21, 2008 5.796 6.005 5.796 5.994 295,833 +0.16(+2.81%)
Aug 20, 2008 6.022 6.022 5.830 5.830 96,915 -0.23(-3.76%)
Aug 19, 2008 5.838 6.057 5.803 6.057 164,997 +0.16(+2.63%)
Aug 18, 2008 5.948 5.948 5.796 5.902 129,456 +0.00(+0.00%)
Aug 15, 2008 5.858 5.902 5.816 5.902 0 +0.02(+0.36%)
Aug 14, 2008 5.965 5.971 5.866 5.881 55,885 -0.11(-1.91%)
Aug 13, 2008 5.892 6.042 5.831 5.995 86,304 +0.05(+0.88%)
Aug 12, 2008 5.934 5.987 5.909 5.943 92,161 +0.01(+0.10%)
Aug 11, 2008 6.118 6.118 5.796 5.937 363,257 -0.21(-3.47%)
Aug 08, 2008 6.127 6.169 6.097 6.151 71,597 +0.02(+0.39%)
Aug 07, 2008 6.223 6.268 6.127 6.127 55,531 -0.11(-1.77%)
Aug 06, 2008 6.240 6.281 6.057 6.237 51,641 -0.05(-0.81%)
Aug 05, 2008 6.165 6.360 6.148 6.288 99,391 +0.10(+1.67%)
Aug 04, 2008 6.310 6.310 6.080 6.184 75,877 +0.09(+1.53%)
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.