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

Banco DE Chile ADR (NY: BCH )

22.98 +0.06 (+0.26%)
Streaming Delayed Price Updated: 12:22 PM EDT, May 9, 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, 2004 4.792 4.863 4.792 4.835 79,937 +0.06(+1.18%)
Aug 30, 2004 4.778 4.778 4.778 4.778 0 +0.00(+0.00%)
Aug 27, 2004 4.778 4.778 4.778 4.778 0 +0.00(+0.00%)
Aug 26, 2004 4.750 4.778 4.750 4.778 33,248 +0.02(+0.33%)
Aug 25, 2004 4.779 4.779 4.755 4.762 12,026 -0.04(-0.91%)
Aug 24, 2004 4.771 4.830 4.769 4.806 41,030 +0.03(+0.59%)
Aug 23, 2004 4.700 4.779 4.695 4.778 14,855 +0.10(+2.15%)
Aug 20, 2004 4.699 4.714 4.678 4.678 14,148 +0.01(+0.18%)
Aug 19, 2004 4.587 4.669 4.587 4.669 31,833 +0.07(+1.63%)
Aug 18, 2004 4.685 4.693 4.594 4.594 29,003 -0.10(-2.14%)
Aug 17, 2004 4.693 4.695 4.693 4.695 176,146 +0.07(+1.40%)
Aug 16, 2004 4.550 4.630 4.550 4.630 551,782 +0.08(+1.71%)
Aug 13, 2004 4.485 4.552 4.485 4.552 186,757 +0.10(+2.19%)
Aug 12, 2004 4.382 4.463 4.382 4.454 140,775 +0.02(+0.51%)
Aug 11, 2004 4.341 4.453 4.324 4.432 239,813 +0.05(+1.13%)
Aug 10, 2004 4.439 4.439 4.368 4.382 227,787 -0.02(-0.51%)
Aug 09, 2004 4.405 4.405 4.405 4.405 14,855 -0.01(-0.29%)
Aug 06, 2004 4.418 4.418 4.418 4.418 54,470 +0.00(+0.00%)
Aug 05, 2004 4.418 4.418 4.418 4.418 54,470 +0.00(+0.00%)
Aug 04, 2004 4.418 4.418 4.418 4.418 13,440 +0.00(+0.00%)
Aug 03, 2004 4.410 4.418 4.410 4.418 83,474 -0.01(-0.16%)
Aug 02, 2004 4.439 4.439 4.418 4.425 11,318 -0.03(-0.73%)
Jul 30, 2004 4.457 4.457 4.457 4.457 0 +0.00(+0.00%)
Jul 29, 2004 4.446 4.457 4.446 4.457 36,785 +0.01(+0.13%)
Jul 28, 2004 4.422 4.453 4.386 4.451 44,567 +0.02(+0.54%)
Jul 27, 2004 4.450 4.450 4.425 4.427 21,929 -0.03(-0.57%)
Jul 26, 2004 4.509 4.509 4.453 4.453 10,611 -0.07(-1.56%)
Jul 23, 2004 4.573 4.573 4.524 4.524 5,659 -0.05(-1.08%)
Jul 22, 2004 4.642 4.642 4.572 4.573 111,771 -0.06(-1.37%)
Jul 21, 2004 4.635 4.638 4.635 4.637 218,590 +0.00(+0.03%)
Jul 20, 2004 4.565 4.637 4.565 4.635 113,893 +0.08(+1.71%)
Jul 19, 2004 4.532 4.566 4.516 4.557 70,033 +0.02(+0.37%)
Jul 16, 2004 4.439 4.543 4.439 4.540 36,078 +0.12(+2.82%)
Jul 15, 2004 4.389 4.416 4.389 4.416 3,537 +0.05(+1.10%)
Jul 14, 2004 4.368 4.368 4.368 4.368 5,659 +0.00(+0.03%)
Jul 13, 2004 4.361 4.367 4.326 4.367 12,026 +0.02(+0.46%)
Jul 12, 2004 4.333 4.365 4.333 4.347 15,563 +0.06(+1.32%)
Jul 09, 2004 4.290 4.290 4.290 4.290 707 -0.02(-0.49%)
Jul 08, 2004 4.311 4.311 4.311 4.311 1,414 -0.04(-0.81%)
Jul 07, 2004 4.276 4.347 4.276 4.347 31,126 +0.07(+1.62%)
Jul 06, 2004 4.290 4.343 4.276 4.278 60,130 +0.04(+0.83%)
Jul 02, 2004 4.227 4.242 4.227 4.242 4,951 +0.02(+0.54%)
Jul 01, 2004 4.248 4.248 4.218 4.220 19,100 +0.03(+0.67%)
Jun 30, 2004 4.198 4.198 4.191 4.191 2,829 -0.02(-0.54%)
Jun 29, 2004 4.215 4.234 4.214 4.214 4,951 -0.00(-0.07%)
Jun 28, 2004 4.217 4.217 4.217 4.217 1,414 +0.02(+0.47%)
Jun 25, 2004 4.197 4.197 4.197 4.197 707 +0.00(+0.07%)
Jun 24, 2004 4.214 4.242 4.184 4.194 188,172 +0.03(+0.61%)
Jun 23, 2004 4.128 4.184 4.128 4.169 247,594 +0.06(+1.34%)
Jun 22, 2004 4.112 4.128 4.112 4.114 39,615 +0.01(+0.31%)
Jun 21, 2004 4.114 4.114 4.099 4.101 5,659 -0.01(-0.31%)
Jun 18, 2004 4.156 4.170 4.114 4.114 72,156 +0.01(+0.34%)
Jun 17, 2004 4.114 4.114 4.099 4.099 9,196 -0.00(-0.03%)
Jun 16, 2004 4.085 4.101 4.085 4.101 4,244 +0.02(+0.38%)
Jun 15, 2004 4.015 4.128 4.015 4.085 38,200 +0.07(+1.76%)
Jun 14, 2004 4.092 4.092 4.013 4.015 45,981 -0.07(-1.73%)
Jun 10, 2004 4.094 4.094 4.085 4.085 36,785 -0.02(-0.55%)
Jun 09, 2004 4.136 4.136 4.108 4.108 2,122 -0.01(-0.14%)
Jun 08, 2004 4.114 4.114 4.114 4.114 394,029 +0.00(+0.00%)
Jun 07, 2004 4.114 4.114 4.114 4.114 0 +0.00(+0.00%)
Jun 04, 2004 4.114 4.114 4.114 4.114 1,414 -0.06(-1.46%)
Jun 03, 2004 4.174 4.174 4.174 4.174 0 +0.00(+0.00%)
Jun 02, 2004 4.174 4.174 4.174 4.174 0 +0.00(+0.00%)
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.