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 (%)
May 30, 2008 6.944 7.139 6.870 7.136 115,633 +0.18(+2.60%)
May 29, 2008 6.961 7.027 6.883 6.955 99,745 -0.04(-0.61%)
May 28, 2008 6.743 7.003 6.729 6.997 76,520 +0.24(+3.62%)
May 27, 2008 6.992 7.116 6.702 6.753 162,047 -0.10(-1.40%)
May 26, 2008 6.891 6.976 6.842 6.849 0 +0.00(+0.00%)
May 23, 2008 6.891 6.976 6.842 6.849 195,026 -0.05(-0.66%)
May 22, 2008 6.990 6.990 6.883 6.894 76,457 -0.02(-0.23%)
May 21, 2008 6.956 7.020 6.688 6.910 92,487 -0.06(-0.81%)
May 20, 2008 7.055 7.055 6.891 6.966 236,983 -0.08(-1.16%)
May 19, 2008 7.207 7.207 6.644 7.048 229,428 -0.10(-1.35%)
May 16, 2008 7.204 7.233 7.107 7.144 68,046 -0.03(-0.37%)
May 15, 2008 7.099 7.174 7.003 7.171 86,304 +0.05(+0.75%)
May 14, 2008 7.245 7.245 7.098 7.117 90,202 -0.04(-0.49%)
May 13, 2008 7.209 7.264 7.086 7.153 147,849 +0.00(+0.06%)
May 12, 2008 7.173 7.245 7.034 7.149 129,485 -0.06(-0.84%)
May 09, 2008 7.156 7.245 6.955 7.209 139,954 +0.07(+1.01%)
May 08, 2008 7.195 7.245 7.057 7.137 132,555 +0.03(+0.36%)
May 07, 2008 7.421 7.563 7.112 7.112 267,727 -0.15(-2.04%)
May 06, 2008 7.294 7.379 7.209 7.260 293,859 +0.02(+0.29%)
May 05, 2008 7.318 7.349 7.054 7.239 130,517 -0.04(-0.51%)
May 02, 2008 7.455 7.455 7.216 7.276 52,999 -0.14(-1.85%)
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.