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 (%)
Mar 31, 2005 4.700 4.792 4.700 4.792 41,737 +0.10(+2.20%)
Mar 30, 2005 4.734 4.734 4.661 4.689 45,981 -0.07(-1.43%)
Mar 29, 2005 4.835 4.835 4.750 4.757 111,771 -0.05(-1.06%)
Mar 28, 2005 4.785 4.808 4.750 4.808 34,663 -0.01(-0.12%)
Mar 24, 2005 4.820 4.820 4.813 4.813 4,244 -0.02(-0.32%)
Mar 23, 2005 4.877 4.891 4.820 4.829 21,222 -0.10(-2.06%)
Mar 22, 2005 4.997 4.997 4.919 4.931 62,252 -0.10(-2.02%)
Mar 21, 2005 5.004 5.032 5.004 5.032 2,829 -0.05(-0.97%)
Mar 18, 2005 5.089 5.089 5.075 5.082 2,122 +0.02(+0.42%)
Mar 17, 2005 5.025 5.061 5.025 5.061 11,318 +0.06(+1.10%)
Mar 16, 2005 4.976 5.013 4.919 5.006 81,352 +0.04(+0.74%)
Mar 15, 2005 5.138 5.138 4.969 4.969 47,396 -0.05(-0.99%)
Mar 14, 2005 5.032 5.032 5.018 5.018 6,366 +0.01(+0.28%)
Mar 11, 2005 4.943 5.018 4.943 5.004 37,492 +0.06(+1.23%)
Mar 10, 2005 4.990 4.990 4.930 4.943 46,689 -0.11(-2.18%)
Mar 09, 2005 5.195 5.195 5.054 5.054 461,233 -0.35(-6.51%)
Mar 08, 2005 5.464 5.464 5.387 5.406 134,408 -0.05(-0.93%)
Mar 07, 2005 5.428 5.456 5.414 5.456 48,104 -0.01(-0.23%)
Mar 04, 2005 5.456 5.485 5.435 5.469 21,222 +0.08(+1.42%)
Mar 03, 2005 5.478 5.485 5.393 5.393 220,005 -0.08(-1.42%)
Mar 02, 2005 5.512 5.512 5.471 5.471 33,955 -0.04(-0.77%)
Mar 01, 2005 5.513 5.555 5.485 5.513 81,352 -0.05(-0.94%)
Feb 28, 2005 5.555 5.570 5.555 5.565 12,026 +0.01(+0.18%)
Feb 25, 2005 5.548 5.555 5.534 5.555 37,492 -0.01(-0.25%)
Feb 24, 2005 5.555 5.570 5.555 5.570 25,466 +0.00(+0.00%)
Feb 23, 2005 5.541 5.570 5.541 5.570 26,881 +0.06(+1.03%)
Feb 22, 2005 5.471 5.541 5.442 5.513 40,322 +0.11(+2.07%)
Feb 18, 2005 5.401 5.401 5.401 5.401 5,659 +0.04(+0.69%)
Feb 17, 2005 5.386 5.386 5.365 5.365 4,951 -0.02(-0.39%)
Feb 16, 2005 5.386 5.386 5.386 5.386 10,611 -0.03(-0.52%)
Feb 15, 2005 5.350 5.485 5.350 5.414 100,452 -0.03(-0.52%)
Feb 14, 2005 5.350 5.449 5.350 5.442 27,589 +0.13(+2.39%)
Feb 11, 2005 5.315 5.315 5.301 5.315 21,929 -0.01(-0.13%)
Feb 10, 2005 5.322 5.322 5.322 5.322 707 +0.03(+0.53%)
Feb 09, 2005 5.250 5.294 5.250 5.294 13,440 -0.03(-0.53%)
Feb 08, 2005 5.244 5.322 5.244 5.322 15,563 +0.04(+0.70%)
Feb 07, 2005 5.259 5.294 5.259 5.285 21,222 +0.01(+0.27%)
Feb 04, 2005 5.230 5.271 5.230 5.271 16,977 +0.08(+1.47%)
Feb 03, 2005 5.146 5.216 5.146 5.195 44,567 +0.14(+2.85%)
Feb 02, 2005 5.032 5.061 5.032 5.051 18,392 +0.02(+0.37%)
Feb 01, 2005 4.905 5.032 4.891 5.032 45,981 +0.06(+1.14%)
Jan 31, 2005 4.948 4.976 4.933 4.976 36,785 +0.08(+1.73%)
Jan 28, 2005 4.891 4.891 4.891 4.891 1,414 -0.03(-0.57%)
Jan 27, 2005 4.884 4.941 4.884 4.919 55,178 -0.02(-0.49%)
Jan 26, 2005 4.933 4.948 4.933 4.943 57,300 -0.00(-0.09%)
Jan 25, 2005 4.983 4.983 4.948 4.948 2,829 -0.07(-1.41%)
Jan 24, 2005 5.096 5.096 5.018 5.018 18,392 -0.08(-1.53%)
Jan 21, 2005 5.131 5.133 5.096 5.096 155,631 +0.02(+0.42%)
Jan 20, 2005 5.082 5.103 5.075 5.075 44,567 -0.01(-0.14%)
Jan 19, 2005 5.167 5.167 5.082 5.082 67,911 -0.04(-0.83%)
Jan 18, 2005 5.131 5.131 5.124 5.124 4,951 -0.05(-0.96%)
Jan 14, 2005 5.233 5.233 5.160 5.174 54,470 -0.08(-1.48%)
Jan 13, 2005 5.252 5.252 5.252 5.252 2,829 -0.02(-0.40%)
Jan 12, 2005 5.259 5.273 5.252 5.273 6,366 -0.00(-0.08%)
Jan 11, 2005 5.335 5.339 5.252 5.277 31,833 -0.06(-1.06%)
Jan 10, 2005 5.336 5.336 5.334 5.334 2,122 +0.03(+0.61%)
Jan 07, 2005 5.302 5.308 5.301 5.301 4,951 -0.01(-0.13%)
Jan 06, 2005 5.372 5.372 5.308 5.308 16,270 +0.01(+0.13%)
Jan 05, 2005 5.301 5.301 5.301 5.301 707 +0.03(+0.51%)
Jan 04, 2005 5.301 5.301 5.274 5.274 7,074 -0.06(-1.17%)
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.