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

Banco DE Chile ADR (NY: BCH )

23.35 +0.39 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2007 6.941 7.133 6.941 7.060 69,326 +0.08(+1.13%)
Jul 30, 2007 6.891 7.028 6.891 6.980 149,971 -0.05(-0.74%)
Jul 27, 2007 6.997 7.067 6.799 7.033 77,815 -0.05(-0.70%)
Jul 26, 2007 7.266 7.303 6.985 7.082 62,252 -0.27(-3.65%)
Jul 25, 2007 7.223 7.380 7.223 7.351 150,679 +0.08(+1.17%)
Jul 24, 2007 7.407 7.438 7.239 7.266 92,671 -0.17(-2.32%)
Jul 23, 2007 7.450 7.492 7.348 7.438 193,831 +0.02(+0.23%)
Jul 20, 2007 7.443 7.474 7.371 7.421 357,951 +0.04(+0.48%)
Jul 19, 2007 7.563 7.633 7.362 7.386 265,987 -0.07(-0.95%)
Jul 18, 2007 7.492 7.707 7.382 7.457 246,887 -0.02(-0.32%)
Jul 17, 2007 7.492 7.527 7.428 7.481 210,101 -0.01(-0.15%)
Jul 16, 2007 7.365 7.493 7.365 7.492 252,546 +0.07(+0.97%)
Jul 13, 2007 7.421 7.492 6.997 7.420 343,095 -0.08(-1.13%)
Jul 12, 2007 7.484 7.519 7.352 7.505 154,923 +0.03(+0.38%)
Jul 11, 2007 7.450 7.560 7.421 7.477 253,961 -0.03(-0.38%)
Jul 10, 2007 7.513 7.513 7.424 7.505 7,074 +0.03(+0.36%)
Jul 09, 2007 7.386 7.519 7.386 7.478 26,881 +0.00(+0.02%)
Jul 06, 2007 7.351 7.505 7.331 7.477 106,819 +0.03(+0.34%)
Jul 05, 2007 7.485 7.519 7.417 7.451 175,438 -0.03(-0.45%)
Jul 03, 2007 7.445 7.570 7.445 7.485 37,492 +0.06(+0.86%)
Jul 02, 2007 7.556 7.633 7.368 7.421 233,446 -0.14(-1.89%)
Jun 29, 2007 7.139 7.626 7.075 7.564 592,105 +0.65(+9.43%)
Jun 28, 2007 6.785 6.912 6.785 6.912 13,440 +0.06(+0.82%)
Jun 27, 2007 6.924 6.924 6.782 6.856 34,663 -0.07(-0.98%)
Jun 26, 2007 6.924 6.927 6.893 6.924 15,563 +0.07(+1.01%)
Jun 25, 2007 6.785 6.962 6.785 6.855 31,833 -0.07(-1.04%)
Jun 22, 2007 6.955 6.969 6.918 6.927 42,444 +0.01(+0.10%)
Jun 21, 2007 6.864 6.969 6.798 6.920 48,104 +0.06(+0.80%)
Jun 20, 2007 6.927 6.976 6.816 6.864 33,955 -0.03(-0.39%)
Jun 19, 2007 6.856 7.004 6.856 6.891 128,041 +0.07(+1.04%)
Jun 18, 2007 6.814 6.955 6.775 6.821 86,304 -0.01(-0.12%)
Jun 15, 2007 6.785 6.928 6.691 6.829 137,945 +0.12(+1.81%)
Jun 14, 2007 6.609 6.788 6.600 6.708 45,981 +0.10(+1.50%)
Jun 13, 2007 6.754 6.754 6.565 6.609 45,274 -0.06(-0.85%)
Jun 12, 2007 6.644 6.693 6.624 6.665 82,060 -0.04(-0.59%)
Jun 11, 2007 6.693 6.713 6.609 6.705 125,212 +0.04(+0.66%)
Jun 08, 2007 6.681 6.732 6.638 6.661 43,859 -0.02(-0.30%)
Jun 07, 2007 6.856 6.872 6.681 6.681 24,052 -0.12(-1.75%)
Jun 06, 2007 6.821 6.925 6.744 6.799 170,486 -0.04(-0.54%)
Jun 05, 2007 6.927 7.026 6.792 6.836 87,719 -0.09(-1.31%)
Jun 04, 2007 6.976 7.011 6.915 6.927 72,863 -0.01(-0.14%)
Jun 01, 2007 6.785 7.067 6.785 6.937 193,123 +0.08(+1.13%)
May 31, 2007 6.891 6.922 6.855 6.859 21,929 -0.01(-0.10%)
May 30, 2007 6.898 6.976 6.842 6.866 107,526 -0.05(-0.67%)
May 29, 2007 6.743 6.980 6.743 6.912 91,256 +0.29(+4.44%)
May 25, 2007 6.624 6.624 6.529 6.618 82,767 +0.02(+0.26%)
May 24, 2007 6.661 6.729 6.555 6.602 165,534 -0.03(-0.51%)
May 23, 2007 6.757 6.856 6.610 6.635 175,438 -0.13(-1.90%)
May 22, 2007 7.058 7.060 6.572 6.764 135,116 -0.27(-3.80%)
May 21, 2007 7.033 7.065 7.026 7.031 43,152 +0.09(+1.34%)
May 18, 2007 6.905 6.969 6.829 6.938 104,697 +0.02(+0.31%)
May 17, 2007 6.912 6.955 6.821 6.917 44,567 +0.00(+0.06%)
May 16, 2007 7.075 7.075 6.891 6.912 83,474 -0.11(-1.55%)
May 15, 2007 7.033 7.110 6.997 7.021 72,863 +0.00(+0.00%)
May 14, 2007 7.174 7.201 7.003 7.021 38,907 -0.12(-1.72%)
May 11, 2007 7.110 7.144 7.075 7.144 47,396 +0.11(+1.59%)
May 10, 2007 7.075 7.205 7.033 7.033 79,937 -0.01(-0.18%)
May 09, 2007 7.078 7.078 6.905 7.045 52,348 -0.02(-0.30%)
May 08, 2007 7.125 7.125 6.997 7.067 89,134 -0.07(-0.93%)
May 07, 2007 7.225 7.231 7.096 7.133 60,130 -0.08(-1.06%)
May 04, 2007 7.240 7.243 7.174 7.209 42,444 -0.01(-0.20%)
May 03, 2007 7.082 7.245 7.082 7.223 190,294 +0.16(+2.22%)
May 02, 2007 7.051 7.180 6.987 7.067 56,593 -0.07(-1.03%)
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.