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 (%)
Jan 29, 2010 7.717 7.919 7.717 7.810 123,309 +0.20(+2.64%)
Jan 28, 2010 7.780 7.810 7.460 7.609 769,729 -0.12(-1.54%)
Jan 27, 2010 8.032 8.053 7.633 7.728 220,677 -0.47(-5.74%)
Jan 26, 2010 7.918 8.270 7.918 8.199 145,196 -0.08(-0.96%)
Jan 25, 2010 8.299 8.383 8.206 8.278 77,108 +0.01(+0.10%)
Jan 22, 2010 8.588 8.588 8.200 8.270 99,745 -0.27(-3.21%)
Jan 21, 2010 8.882 8.916 8.419 8.544 161,700 -0.35(-3.90%)
Jan 20, 2010 8.743 8.976 8.674 8.890 126,386 +0.09(+0.98%)
Jan 19, 2010 8.658 8.835 8.565 8.804 104,435 +0.31(+3.63%)
Jan 15, 2010 8.373 8.496 8.496 8.496 76,400 +0.14(+1.66%)
Jan 14, 2010 8.404 8.551 8.313 8.357 204,103 -0.11(-1.34%)
Jan 13, 2010 8.247 8.470 8.172 8.470 180,984 +0.27(+3.29%)
Jan 12, 2010 8.309 8.309 8.121 8.200 76,775 -0.11(-1.31%)
Jan 11, 2010 8.390 8.446 8.033 8.309 303,006 -0.05(-0.61%)
Jan 08, 2010 8.467 8.482 8.340 8.360 51,627 -0.11(-1.27%)
Jan 07, 2010 8.181 8.469 8.132 8.467 240,478 +0.34(+4.14%)
Jan 06, 2010 7.840 8.162 7.840 8.131 114,983 +0.32(+4.15%)
Jan 05, 2010 7.732 7.807 7.720 7.807 42,798 +0.04(+0.51%)
Jan 04, 2010 7.598 7.786 7.553 7.768 69,277 +0.15(+1.95%)
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%)
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.