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, 2003 2.431 2.431 2.424 2.430 43,859 -0.03(-1.21%)
Mar 28, 2003 2.444 2.467 2.444 2.460 49,518 +0.03(+1.16%)
Mar 27, 2003 2.431 2.431 2.431 2.431 0 +0.00(+0.00%)
Mar 26, 2003 2.431 2.431 2.431 2.431 707 +0.00(+0.00%)
Mar 25, 2003 2.431 2.431 2.431 2.431 14,148 -0.01(-0.29%)
Mar 24, 2003 2.438 2.438 2.438 2.438 2,122 +0.01(+0.29%)
Mar 21, 2003 2.430 2.433 2.430 2.431 16,270 +0.01(+0.23%)
Mar 20, 2003 2.446 2.446 2.426 2.426 302,773 -0.03(-1.38%)
Mar 19, 2003 2.460 2.460 2.460 2.460 1,414 -0.01(-0.29%)
Mar 18, 2003 2.467 2.467 2.467 2.467 112,478 -0.02(-0.85%)
Mar 17, 2003 2.488 2.488 2.488 2.488 1,414 +0.01(+0.57%)
Mar 14, 2003 2.502 2.516 2.474 2.474 211,516 +0.04(+1.68%)
Mar 13, 2003 2.417 2.433 2.417 2.433 2,829 +0.05(+2.14%)
Mar 12, 2003 2.382 2.382 2.382 2.382 1,414 -0.09(-3.71%)
Mar 11, 2003 2.474 2.474 2.474 2.474 20,515 -0.02(-0.85%)
Mar 07, 2003 2.495 2.495 2.495 2.495 0 +0.00(+0.00%)
Mar 06, 2003 2.487 2.495 2.487 2.495 15,563 +0.01(+0.40%)
Mar 05, 2003 2.488 2.488 2.485 2.485 2,829 -0.02(-0.96%)
Mar 04, 2003 2.530 2.530 2.509 2.509 9,903 -0.02(-0.84%)
Mar 03, 2003 2.509 2.530 2.509 2.530 171,901 +0.13(+5.60%)
Feb 28, 2003 2.361 2.396 2.351 2.396 149,264 +0.05(+2.11%)
Feb 27, 2003 2.382 2.382 2.347 2.347 24,759 -0.05(-1.89%)
Feb 26, 2003 2.392 2.392 2.392 2.392 3,537 -0.02(-0.76%)
Feb 25, 2003 2.410 2.410 2.410 2.410 2,122 -0.01(-0.47%)
Feb 24, 2003 2.431 2.431 2.421 2.421 12,733 +0.00(+0.06%)
Feb 21, 2003 2.427 2.427 2.420 2.420 18,392 -0.01(-0.47%)
Feb 20, 2003 2.438 2.438 2.430 2.431 15,563 -0.02(-0.86%)
Feb 19, 2003 2.462 2.462 2.453 2.453 2,829 -0.03(-1.08%)
Feb 18, 2003 2.451 2.479 2.444 2.479 232,031 +0.03(+1.39%)
Feb 14, 2003 2.454 2.454 2.446 2.446 72,156 -0.01(-0.35%)
Feb 13, 2003 2.481 2.481 2.453 2.454 77,815 -0.04(-1.42%)
Feb 12, 2003 2.489 2.489 2.474 2.489 9,196 -0.01(-0.51%)
Feb 11, 2003 2.502 2.502 2.502 2.502 32,541 +0.03(+1.14%)
Feb 10, 2003 2.474 2.474 2.474 2.474 30,418 -0.04(-1.69%)
Feb 07, 2003 2.516 2.516 2.516 2.516 0 +0.00(+0.00%)
Feb 06, 2003 2.516 2.516 2.516 2.516 0 +0.00(+0.00%)
Feb 05, 2003 2.523 2.523 2.516 2.516 7,074 -0.05(-1.93%)
Feb 04, 2003 2.566 2.566 2.566 2.566 72,156 +0.00(+0.00%)
Feb 03, 2003 2.488 2.566 2.488 2.566 46,689 +0.08(+3.12%)
Jan 31, 2003 2.488 2.488 2.488 2.488 4,244 -0.02(-0.84%)
Jan 30, 2003 2.441 2.509 2.441 2.509 17,685 +0.07(+2.90%)
Jan 29, 2003 2.424 2.438 2.410 2.438 12,026 +0.03(+1.17%)
Jan 28, 2003 2.424 2.424 2.410 2.410 3,537 -0.03(-1.16%)
Jan 27, 2003 2.429 2.438 2.424 2.438 29,003 +0.00(+0.00%)
Jan 24, 2003 2.431 2.438 2.431 2.438 166,242 -0.09(-3.63%)
Jan 23, 2003 2.530 2.530 2.530 2.530 0 +0.00(+0.00%)
Jan 22, 2003 2.530 2.530 2.530 2.530 41,030 +0.00(+0.00%)
Jan 21, 2003 2.502 2.544 2.502 2.530 168,364 +0.00(+0.00%)
Jan 17, 2003 2.467 2.530 2.467 2.530 117,430 +0.04(+1.59%)
Jan 16, 2003 2.491 2.491 2.491 2.491 102,575 -0.01(-0.45%)
Jan 15, 2003 2.438 2.502 2.438 2.502 111,771 +0.08(+3.21%)
Jan 14, 2003 2.424 2.424 2.424 2.424 0 +0.00(+0.00%)
Jan 13, 2003 2.424 2.424 2.424 2.424 0 +0.00(+0.00%)
Jan 10, 2003 2.417 2.438 2.417 2.424 8,488 +0.01(+0.29%)
Jan 09, 2003 2.424 2.424 2.382 2.417 46,689 +0.04(+1.48%)
Jan 08, 2003 2.382 2.382 2.382 2.382 0 +0.00(+0.00%)
Jan 07, 2003 2.354 2.392 2.354 2.382 52,348 +0.08(+3.37%)
Jan 03, 2003 2.262 2.304 2.262 2.304 61,545 +0.06(+2.45%)
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.