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 (%)
Feb 26, 2010 8.450 8.764 8.450 8.763 79,088 +0.37(+4.45%)
Feb 25, 2010 8.390 8.641 8.328 8.390 91,885 +0.00(+0.00%)
Feb 24, 2010 8.506 8.572 8.390 8.390 85,696 -0.10(-1.20%)
Feb 23, 2010 8.510 8.802 8.491 8.491 180,744 -0.13(-1.56%)
Feb 22, 2010 8.592 8.711 8.552 8.626 308,319 +0.05(+0.54%)
Feb 19, 2010 8.541 8.588 8.482 8.579 67,451 +0.05(+0.56%)
Feb 18, 2010 8.516 8.605 8.369 8.531 59,238 -0.07(-0.81%)
Feb 17, 2010 8.559 8.623 8.504 8.600 31,479 +0.12(+1.40%)
Feb 16, 2010 8.581 8.622 8.482 8.482 98,542 -0.10(-1.15%)
Feb 12, 2010 8.528 8.581 8.581 8.581 99,745 +0.05(+0.61%)
Feb 11, 2010 8.262 8.528 8.227 8.528 182,222 +0.31(+3.80%)
Feb 10, 2010 8.274 8.346 8.149 8.216 84,182 +0.01(+0.09%)
Feb 09, 2010 8.094 8.325 8.073 8.209 422,941 +0.26(+3.22%)
Feb 08, 2010 7.783 8.271 7.763 7.953 450,516 +0.23(+2.95%)
Feb 05, 2010 7.696 7.775 7.551 7.725 286,346 +0.13(+1.73%)
Feb 04, 2010 7.977 7.977 7.591 7.594 214,459 -0.43(-5.34%)
Feb 03, 2010 7.775 8.036 7.775 8.022 269,107 +0.02(+0.19%)
Feb 02, 2010 8.029 8.096 7.909 8.007 74,306 +0.19(+2.44%)
Feb 01, 2010 7.888 7.970 7.731 7.816 57,300 +0.01(+0.07%)
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%)
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.