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

Banco DE Chile ADR (NY: BCH )

22.20 +0.06 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2009 6.156 6.189 5.950 6.015 43,406 -0.13(-2.18%)
Jun 29, 2009 6.078 6.149 6.078 6.149 8,573 +0.08(+1.33%)
Jun 26, 2009 6.078 6.132 6.028 6.069 38,907 +0.01(+0.12%)
Jun 25, 2009 5.789 6.062 5.789 6.062 41,786 +0.31(+5.33%)
Jun 24, 2009 5.734 5.783 5.690 5.755 29,711 +0.01(+0.20%)
Jun 23, 2009 5.776 5.810 5.708 5.743 56,211 -0.06(-1.02%)
Jun 22, 2009 5.924 5.924 5.769 5.803 44,942 -0.14(-2.40%)
Jun 19, 2009 5.840 5.958 5.803 5.946 40,449 +0.13(+2.29%)
Jun 18, 2009 5.838 5.902 5.738 5.813 55,220 +0.07(+1.16%)
Jun 17, 2009 5.831 5.831 5.701 5.746 48,811 -0.04(-0.61%)
Jun 16, 2009 5.762 5.831 5.686 5.782 51,174 +0.10(+1.79%)
Jun 15, 2009 5.855 5.858 5.657 5.680 80,524 -0.26(-4.33%)
Jun 12, 2009 5.760 5.937 5.739 5.937 135,851 +0.01(+0.17%)
Jun 11, 2009 5.796 5.937 5.796 5.927 37,492 +0.20(+3.40%)
Jun 10, 2009 5.760 5.833 5.732 5.732 29,626 +0.01(+0.25%)
Jun 09, 2009 5.746 5.794 5.718 5.718 23,698 +0.01(+0.15%)
Jun 08, 2009 5.715 5.715 5.684 5.710 28,296 +0.01(+0.25%)
Jun 05, 2009 5.690 5.755 5.688 5.695 26,881 +0.00(+0.04%)
Jun 04, 2009 5.663 5.729 5.663 5.693 22,637 +0.03(+0.56%)
Jun 03, 2009 5.690 5.707 5.620 5.661 30,595 -0.06(-0.99%)
Jun 02, 2009 5.845 5.852 5.690 5.718 124,490 -0.13(-2.27%)
Jun 01, 2009 5.796 5.937 5.759 5.851 167,232 -0.03(-0.50%)
May 29, 2009 5.796 5.980 5.796 5.881 78,501 +0.03(+0.48%)
May 28, 2009 5.718 5.852 5.660 5.852 44,567 +0.17(+2.99%)
May 27, 2009 5.620 5.796 5.620 5.683 67,543 -0.16(-2.66%)
May 26, 2009 5.923 5.923 5.725 5.838 125,438 +0.02(+0.27%)
May 22, 2009 5.654 5.823 5.654 5.823 23,372 +0.15(+2.72%)
May 21, 2009 5.714 5.714 5.654 5.669 26,174 -0.07(-1.18%)
May 20, 2009 5.741 5.845 5.698 5.736 85,533 +0.04(+0.67%)
May 19, 2009 5.760 5.794 5.670 5.698 79,937 -0.10(-1.68%)
May 18, 2009 5.522 5.813 5.444 5.796 49,518 +0.30(+5.53%)
May 15, 2009 5.512 5.548 5.492 5.492 15,563 +0.05(+0.91%)
May 14, 2009 5.308 5.442 5.308 5.442 37,316 +0.14(+2.61%)
May 13, 2009 5.399 5.399 5.301 5.304 30,878 -0.17(-3.05%)
May 12, 2009 5.372 5.472 5.363 5.471 46,767 +0.14(+2.65%)
May 11, 2009 5.437 5.437 5.293 5.329 50,226 -0.08(-1.44%)
May 08, 2009 5.442 5.490 5.372 5.407 84,889 +0.04(+0.68%)
May 07, 2009 5.329 5.441 5.274 5.370 72,156 +0.11(+2.12%)
May 06, 2009 5.253 5.293 5.229 5.259 92,529 +0.03(+0.54%)
May 05, 2009 5.230 5.237 5.058 5.230 114,459 +0.00(+0.00%)
May 04, 2009 5.126 5.293 5.093 5.230 150,403 +0.06(+1.09%)
May 01, 2009 5.194 5.252 5.150 5.174 13,440 +0.05(+1.02%)
Apr 30, 2009 5.140 5.192 5.019 5.121 43,619 +0.03(+0.64%)
Apr 29, 2009 4.929 5.126 4.929 5.089 23,344 +0.15(+3.12%)
Apr 28, 2009 4.835 4.948 4.737 4.935 123,733 +0.08(+1.75%)
Apr 27, 2009 4.885 4.885 4.812 4.850 18,604 -0.04(-0.84%)
Apr 24, 2009 4.877 4.952 4.738 4.891 137,514 -0.04(-0.75%)
Apr 23, 2009 4.939 4.948 4.867 4.928 25,226 -0.03(-0.66%)
Apr 22, 2009 4.851 5.003 4.851 4.960 47,219 +0.06(+1.12%)
Apr 21, 2009 4.877 4.931 4.830 4.905 207,024 -0.01(-0.14%)
Apr 20, 2009 5.017 5.017 4.866 4.912 46,052 -0.12(-2.44%)
Apr 17, 2009 5.102 5.102 5.017 5.035 30,574 -0.05(-0.97%)
Apr 16, 2009 4.962 5.119 4.959 5.085 79,428 +0.00(+0.00%)
Apr 15, 2009 5.048 5.085 5.006 5.085 26,174 +0.06(+1.18%)
Apr 14, 2009 5.086 5.086 4.941 5.025 102,603 -0.04(-0.84%)
Apr 13, 2009 4.953 5.075 4.948 5.068 51,641 +0.07(+1.36%)
Apr 09, 2009 4.926 5.000 4.883 5.000 58,149 +0.09(+1.87%)
Apr 08, 2009 4.822 4.911 4.810 4.908 34,663 +0.08(+1.73%)
Apr 07, 2009 4.908 4.908 4.747 4.825 84,939 -0.08(-1.70%)
Apr 06, 2009 4.953 4.955 4.894 4.908 28,296 -0.09(-1.73%)
Apr 03, 2009 4.942 4.997 4.933 4.994 19,312 +0.02(+0.43%)
Apr 02, 2009 4.980 5.028 4.911 4.973 114,424 +0.03(+0.51%)
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.