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

Banco DE Chile ADR (NY: BCH )

22.92 +0.14 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Sep 30, 2005 5.760 5.796 5.732 5.732 171,194 +0.00(+0.00%)
Sep 29, 2005 5.669 5.739 5.669 5.732 127,334 +0.08(+1.45%)
Sep 28, 2005 5.616 5.652 5.616 5.650 95,500 +0.06(+1.11%)
Sep 27, 2005 5.654 5.656 5.584 5.588 525,608 -0.12(-2.11%)
Sep 26, 2005 5.637 5.724 5.637 5.708 21,222 +0.08(+1.43%)
Sep 23, 2005 5.628 5.773 5.605 5.628 67,911 -0.04(-0.72%)
Sep 22, 2005 5.804 5.804 5.669 5.669 31,126 -0.15(-2.55%)
Sep 21, 2005 5.669 5.831 5.669 5.817 751,273 +0.17(+3.00%)
Sep 20, 2005 5.654 5.654 5.612 5.647 23,344 -0.04(-0.75%)
Sep 19, 2005 5.697 5.697 5.690 5.690 13,440 +0.03(+0.50%)
Sep 16, 2005 5.570 5.661 5.561 5.661 19,807 +0.08(+1.39%)
Sep 15, 2005 5.654 5.654 5.584 5.584 13,440 +0.01(+0.20%)
Sep 14, 2005 5.555 5.596 5.555 5.572 6,366 +0.05(+0.82%)
Sep 13, 2005 5.513 5.527 5.513 5.527 20,515 -0.01(-0.13%)
Sep 12, 2005 5.563 5.570 5.513 5.534 176,853 -0.05(-0.94%)
Sep 09, 2005 5.584 5.619 5.563 5.587 19,100 +0.00(+0.05%)
Sep 08, 2005 5.654 5.654 5.584 5.584 27,589 -0.06(-1.00%)
Sep 07, 2005 5.690 5.690 5.584 5.640 62,959 -0.03(-0.50%)
Sep 06, 2005 5.676 5.760 5.669 5.669 31,833 -0.03(-0.50%)
Sep 02, 2005 5.767 5.767 5.619 5.697 22,637 -0.09(-1.59%)
Sep 01, 2005 5.909 5.909 5.789 5.789 7,781 -0.09(-1.56%)
Aug 31, 2005 5.831 6.008 5.831 5.881 253,254 +0.05(+0.85%)
Aug 30, 2005 5.902 5.902 5.831 5.831 12,026 -0.05(-0.77%)
Aug 29, 2005 5.810 5.885 5.796 5.876 35,370 +0.01(+0.17%)
Aug 26, 2005 5.909 5.909 5.831 5.866 31,833 -0.04(-0.74%)
Aug 25, 2005 5.654 5.934 5.654 5.910 66,496 +0.28(+4.92%)
Aug 24, 2005 5.536 5.653 5.536 5.633 207,272 +0.10(+1.79%)
Aug 23, 2005 5.647 5.704 5.534 5.534 32,541 -0.13(-2.37%)
Aug 22, 2005 5.810 5.865 5.669 5.669 37,492 -0.13(-2.20%)
Aug 19, 2005 5.831 5.831 5.796 5.796 2,122 +0.00(+0.00%)
Aug 18, 2005 5.654 5.803 5.654 5.796 160,582 +0.07(+1.16%)
Aug 17, 2005 5.796 5.796 5.690 5.729 14,855 -0.09(-1.63%)
Aug 16, 2005 5.866 5.866 5.824 5.824 9,196 -0.03(-0.48%)
Aug 15, 2005 5.888 5.888 5.852 5.852 15,563 -0.01(-0.24%)
Aug 12, 2005 5.937 5.937 5.866 5.866 31,833 -0.02(-0.38%)
Aug 11, 2005 5.916 5.978 5.881 5.889 55,885 +0.01(+0.14%)
Aug 10, 2005 5.767 6.043 5.767 5.881 111,771 +0.15(+2.59%)
Aug 09, 2005 5.724 5.823 5.690 5.732 75,693 -0.01(-0.12%)
Aug 08, 2005 5.647 5.739 5.647 5.739 16,977 +0.13(+2.27%)
Aug 05, 2005 5.541 5.640 5.541 5.612 60,130 +0.10(+1.79%)
Aug 04, 2005 5.407 5.513 5.407 5.513 66,496 +0.11(+1.96%)
Aug 03, 2005 5.365 5.407 5.365 5.407 51,641 +0.00(+0.00%)
Aug 02, 2005 5.414 5.414 5.370 5.407 853,141 -0.01(-0.13%)
Aug 01, 2005 5.259 5.414 5.259 5.414 26,174 +0.16(+3.10%)
Jul 29, 2005 5.188 5.252 5.188 5.252 7,074 +0.07(+1.34%)
Jul 28, 2005 5.178 5.182 5.178 5.182 1,414 +0.00(+0.08%)
Jul 27, 2005 5.196 5.196 5.164 5.178 8,488 -0.02(-0.35%)
Jul 26, 2005 5.195 5.196 5.195 5.196 21,929 -0.03(-0.65%)
Jul 25, 2005 5.174 5.230 5.174 5.230 26,881 +0.00(+0.00%)
Jul 22, 2005 5.202 5.230 5.202 5.230 7,074 +0.04(+0.82%)
Jul 21, 2005 5.160 5.202 5.160 5.188 8,488 +0.07(+1.38%)
Jul 20, 2005 5.188 5.188 5.112 5.117 25,466 -0.09(-1.79%)
Jul 19, 2005 5.223 5.244 5.211 5.211 9,903 +0.00(+0.03%)
Jul 18, 2005 5.146 5.209 5.146 5.209 26,174 +0.08(+1.49%)
Jul 15, 2005 5.089 5.133 5.089 5.133 24,759 +0.04(+0.86%)
Jul 14, 2005 5.004 5.089 5.004 5.089 16,270 +0.07(+1.41%)
Jul 13, 2005 4.997 5.018 4.997 5.018 9,196 +0.04(+0.71%)
Jul 12, 2005 4.969 4.996 4.962 4.983 26,881 +0.03(+0.57%)
Jul 11, 2005 4.962 4.976 4.955 4.955 72,156 -0.01(-0.14%)
Jul 08, 2005 4.953 4.962 4.948 4.962 12,733 -0.01(-0.14%)
Jul 07, 2005 4.955 4.969 4.926 4.969 26,174 +0.04(+0.72%)
Jul 06, 2005 4.959 4.959 4.933 4.933 6,366 -0.01(-0.29%)
Jul 05, 2005 4.990 4.997 4.948 4.948 21,222 -0.03(-0.57%)
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.