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

Banco DE Chile ADR (NY: BCH )

24.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2009 6.152 6.156 6.047 6.047 58,184 -0.18(-2.91%)
Aug 28, 2009 6.156 6.285 6.156 6.228 90,223 +0.08(+1.31%)
Aug 27, 2009 5.923 6.186 5.923 6.148 289,459 -0.03(-0.48%)
Aug 26, 2009 6.361 6.361 6.114 6.177 66,694 -0.23(-3.64%)
Aug 25, 2009 6.395 6.495 6.350 6.411 77,292 +0.04(+0.55%)
Aug 24, 2009 6.545 6.552 6.291 6.375 196,696 -0.07(-1.01%)
Aug 21, 2009 6.667 6.667 6.371 6.440 95,727 -0.07(-1.13%)
Aug 20, 2009 6.501 6.624 6.464 6.514 42,515 +0.08(+1.30%)
Aug 19, 2009 6.380 6.473 6.380 6.430 7,151 +0.01(+0.09%)
Aug 18, 2009 6.486 6.503 6.370 6.425 35,370 +0.02(+0.38%)
Aug 17, 2009 6.545 6.545 6.361 6.401 86,997 -0.23(-3.47%)
Aug 14, 2009 6.715 6.715 6.538 6.631 23,344 -0.13(-1.96%)
Aug 13, 2009 6.607 6.764 6.602 6.764 44,588 +0.17(+2.53%)
Aug 12, 2009 6.503 6.633 6.503 6.597 21,229 +0.06(+0.95%)
Aug 11, 2009 6.488 6.573 6.439 6.535 37,492 +0.08(+1.27%)
Aug 10, 2009 6.455 6.514 6.432 6.453 36,078 -0.08(-1.19%)
Aug 07, 2009 6.536 6.565 6.457 6.531 28,261 +0.04(+0.54%)
Aug 06, 2009 6.577 6.577 6.469 6.495 37,818 -0.11(-1.61%)
Aug 05, 2009 6.641 6.641 6.510 6.602 34,415 -0.03(-0.43%)
Aug 04, 2009 6.621 6.645 6.439 6.630 79,647 +0.20(+3.08%)
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.