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 (%)
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%)
Jan 02, 2003 2.249 2.249 2.249 2.249 33,248 -0.01(-0.25%)
Dec 31, 2002 2.263 2.263 2.255 2.255 8,488 -0.02(-0.87%)
Dec 27, 2002 2.274 2.274 2.274 2.274 0 -0.02(-0.98%)
Dec 26, 2002 2.361 2.361 2.297 2.297 8,488 -0.07(-2.99%)
Dec 24, 2002 2.368 2.368 2.368 2.368 0 +0.00(+0.00%)
Dec 23, 2002 2.368 2.368 2.368 2.368 0 +0.00(+0.00%)
Dec 20, 2002 2.417 2.417 2.368 2.368 34,663 -0.02(-0.89%)
Dec 19, 2002 2.385 2.389 2.385 2.389 12,026 +0.02(+0.77%)
Dec 18, 2002 2.347 2.376 2.347 2.371 40,322 +0.07(+2.82%)
Dec 17, 2002 2.304 2.306 2.304 2.306 9,196 +0.00(+0.06%)
Dec 16, 2002 2.304 2.304 2.304 2.304 0 +0.00(+0.00%)
Dec 13, 2002 2.314 2.314 2.304 2.304 10,611 +0.00(+0.00%)
Dec 12, 2002 2.306 2.306 2.304 2.304 14,148 +0.02(+0.93%)
Dec 11, 2002 2.289 2.290 2.283 2.283 16,270 +0.02(+0.87%)
Dec 10, 2002 2.263 2.263 2.263 2.263 1,414 +0.05(+2.23%)
Dec 09, 2002 2.214 2.214 2.214 2.214 2,829 -0.01(-0.57%)
Dec 06, 2002 2.226 2.226 2.226 2.226 0 +0.00(+0.00%)
Dec 05, 2002 2.249 2.250 2.226 2.226 7,074 +0.03(+1.55%)
Dec 04, 2002 2.192 2.192 2.192 2.192 0 +0.00(+0.00%)
Dec 03, 2002 2.219 2.219 2.192 2.192 2,829 +0.00(+0.06%)
Dec 02, 2002 2.205 2.205 2.184 2.191 7,781 +0.01(+0.65%)
Nov 29, 2002 2.177 2.178 2.176 2.177 203,027 +0.00(+0.00%)
Nov 27, 2002 2.191 2.191 2.177 2.177 14,855 +0.01(+0.33%)
Nov 26, 2002 2.198 2.198 2.170 2.170 7,074 -0.04(-1.60%)
Nov 25, 2002 2.255 2.255 2.205 2.205 4,951 -0.06(-2.80%)
Nov 22, 2002 2.269 2.269 2.269 2.269 0 +0.00(+0.00%)
Nov 21, 2002 2.232 2.269 2.232 2.269 4,244 +0.03(+1.26%)
Nov 20, 2002 2.241 2.241 2.241 2.241 707 -0.01(-0.63%)
Nov 19, 2002 2.262 2.263 2.255 2.255 25,466 -0.01(-0.31%)
Nov 18, 2002 2.262 2.262 2.262 2.262 0 +0.00(+0.00%)
Nov 15, 2002 2.262 2.262 2.262 2.262 464,063 +0.00(+0.00%)
Nov 14, 2002 2.262 2.262 2.262 2.262 49,518 +0.00(+0.00%)
Nov 13, 2002 2.262 2.262 2.262 2.262 0 +0.00(+0.00%)
Nov 12, 2002 2.262 2.262 2.262 2.262 69,326 +0.01(+0.31%)
Nov 11, 2002 2.255 2.255 2.255 2.255 22,637 +0.01(+0.31%)
Nov 08, 2002 2.248 2.248 2.248 2.248 707 -0.00(-0.19%)
Nov 07, 2002 2.252 2.252 2.252 2.252 2,122 -0.01(-0.44%)
Nov 06, 2002 2.262 2.262 2.262 2.262 514,289 +0.06(+2.89%)
Nov 05, 2002 2.198 2.198 2.198 2.198 3,537 +0.00(+0.00%)
Nov 04, 2002 2.130 2.198 2.130 2.198 14,148 +0.12(+5.71%)
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.