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 (%)
Dec 31, 2009 7.464 7.619 7.619 7.619 31,126 +0.15(+1.99%)
Dec 30, 2009 7.448 7.561 7.448 7.471 29,923 +0.02(+0.30%)
Dec 29, 2009 7.478 7.510 7.413 7.448 17,685 -0.02(-0.30%)
Dec 28, 2009 7.492 7.527 7.430 7.471 30,822 +0.00(+0.06%)
Dec 24, 2009 7.464 7.563 7.450 7.467 35,406 +0.09(+1.17%)
Dec 23, 2009 7.492 7.492 7.314 7.380 55,531 +0.00(+0.04%)
Dec 22, 2009 7.407 7.479 7.274 7.378 49,236 +0.02(+0.31%)
Dec 21, 2009 7.337 7.438 7.281 7.355 109,663 +0.11(+1.52%)
Dec 18, 2009 7.440 7.440 7.245 7.245 298,592 -0.20(-2.62%)
Dec 17, 2009 7.396 7.445 7.280 7.440 69,086 -0.01(-0.13%)
Dec 16, 2009 7.485 7.518 7.419 7.450 55,411 +0.02(+0.30%)
Dec 15, 2009 7.478 7.527 7.365 7.427 77,957 -0.09(-1.20%)
Dec 14, 2009 7.509 7.549 7.492 7.518 99,200 -0.04(-0.49%)
Dec 11, 2009 7.530 7.631 7.433 7.554 43,859 +0.02(+0.30%)
Dec 10, 2009 7.450 7.633 7.444 7.532 144,666 +0.15(+1.97%)
Dec 09, 2009 7.181 7.406 7.181 7.386 88,716 +0.20(+2.85%)
Dec 08, 2009 7.315 7.328 7.134 7.181 42,727 -0.17(-2.35%)
Dec 07, 2009 7.324 7.386 7.253 7.354 98,974 +0.02(+0.31%)
Dec 04, 2009 7.280 7.419 7.252 7.331 106,182 +0.15(+2.03%)
Dec 03, 2009 7.117 7.349 7.117 7.185 171,116 +0.10(+1.36%)
Dec 02, 2009 7.253 7.269 7.075 7.089 55,991 -0.18(-2.51%)
Dec 01, 2009 7.351 7.365 7.272 7.272 85,597 -0.06(-0.79%)
Nov 30, 2009 7.270 7.351 7.200 7.330 283,538 +0.13(+1.81%)
Nov 27, 2009 6.655 7.242 6.655 7.199 56,706 -0.08(-1.11%)
Nov 25, 2009 7.407 7.407 7.164 7.280 97,856 -0.06(-0.77%)
Nov 24, 2009 7.518 7.601 7.310 7.337 321,123 -0.16(-2.08%)
Nov 23, 2009 7.436 7.629 7.337 7.492 331,211 +0.22(+3.03%)
Nov 20, 2009 7.024 7.279 7.024 7.272 390,520 +0.18(+2.49%)
Nov 19, 2009 7.153 7.157 6.858 7.095 139,353 -0.03(-0.42%)
Nov 18, 2009 7.096 7.187 7.041 7.125 277,638 +0.04(+0.60%)
Nov 17, 2009 7.167 7.233 7.081 7.082 111,127 -0.08(-1.16%)
Nov 16, 2009 7.276 7.276 7.108 7.166 67,649 -0.11(-1.52%)
Nov 13, 2009 7.140 7.276 7.134 7.276 56,699 +0.22(+3.15%)
Nov 12, 2009 7.167 7.167 7.044 7.054 70,649 -0.10(-1.38%)
Nov 11, 2009 7.166 7.351 7.002 7.153 243,046 -0.01(-0.18%)
Nov 10, 2009 7.106 7.166 7.068 7.166 52,249 +0.11(+1.60%)
Nov 09, 2009 6.890 7.142 6.890 7.052 87,790 +0.20(+2.97%)
Nov 06, 2009 6.754 6.849 6.754 6.849 63,058 +0.10(+1.49%)
Nov 05, 2009 6.630 6.749 6.579 6.749 31,126 +0.24(+3.63%)
Nov 04, 2009 6.645 6.705 6.511 6.512 77,815 -0.01(-0.15%)
Nov 03, 2009 6.545 6.565 6.488 6.522 84,161 -0.02(-0.26%)
Nov 02, 2009 6.609 6.676 6.503 6.539 88,844 -0.03(-0.52%)
Oct 30, 2009 6.757 6.847 6.500 6.573 95,486 -0.20(-2.92%)
Oct 29, 2009 6.679 6.775 6.610 6.771 67,204 +0.14(+2.11%)
Oct 28, 2009 6.795 6.795 6.604 6.631 115,138 -0.15(-2.27%)
Oct 27, 2009 6.856 6.856 6.773 6.785 94,291 +0.02(+0.25%)
Oct 26, 2009 6.835 6.883 6.768 6.768 60,802 -0.05(-0.66%)
Oct 23, 2009 6.842 6.842 6.780 6.814 95,925 +0.00(+0.06%)
Oct 22, 2009 6.575 6.853 6.575 6.809 179,400 +0.08(+1.20%)
Oct 21, 2009 6.743 6.757 6.658 6.729 47,396 +0.03(+0.42%)
Oct 20, 2009 6.633 6.700 6.627 6.700 43,222 +0.01(+0.11%)
Oct 19, 2009 6.757 6.781 6.651 6.693 97,333 -0.00(-0.04%)
Oct 16, 2009 6.644 6.746 6.609 6.696 45,260 +0.06(+0.85%)
Oct 15, 2009 6.729 6.729 6.532 6.640 85,370 -0.14(-2.10%)
Oct 14, 2009 6.856 6.898 6.650 6.782 62,422 +0.08(+1.22%)
Oct 13, 2009 6.770 6.770 6.675 6.700 50,226 -0.08(-1.21%)
Oct 12, 2009 6.780 6.785 6.686 6.782 26,301 +0.14(+2.06%)
Oct 09, 2009 6.503 6.645 6.503 6.645 36,785 +0.02(+0.23%)
Oct 08, 2009 6.569 6.715 6.563 6.630 97,750 +0.04(+0.60%)
Oct 07, 2009 6.579 6.603 6.521 6.590 28,423 +0.01(+0.15%)
Oct 06, 2009 6.757 6.757 6.545 6.580 110,243 +0.05(+0.69%)
Oct 05, 2009 6.602 6.602 6.488 6.535 40,909 -0.04(-0.56%)
Oct 02, 2009 6.503 6.572 6.457 6.572 65,789 +0.00(+0.02%)
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.