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

Banco DE Chile ADR (NY: BCH )

24.14 -0.19 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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%)
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.