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, 2003 2.871 2.891 2.871 2.891 34,663 +0.01(+0.49%)
Jul 30, 2003 2.877 2.877 2.877 2.877 707 +0.00(+0.00%)
Jul 29, 2003 2.855 2.891 2.855 2.877 27,589 +0.04(+1.24%)
Jul 28, 2003 2.843 2.857 2.841 2.841 15,563 +0.00(+0.10%)
Jul 25, 2003 2.799 2.841 2.799 2.839 81,352 +0.07(+2.50%)
Jul 24, 2003 2.742 2.771 2.740 2.769 62,959 +0.03(+0.98%)
Jul 23, 2003 2.771 2.785 2.742 2.742 88,426 -0.01(-0.51%)
Jul 22, 2003 2.757 2.757 2.757 2.757 2,829 +0.00(+0.00%)
Jul 21, 2003 2.771 2.771 2.757 2.757 4,951 -0.03(-1.02%)
Jul 18, 2003 2.785 2.785 2.785 2.785 4,951 +0.01(+0.51%)
Jul 17, 2003 2.785 2.785 2.771 2.771 4,951 -0.02(-0.61%)
Jul 16, 2003 2.778 2.788 2.778 2.788 4,951 +0.01(+0.36%)
Jul 15, 2003 2.783 2.783 2.778 2.778 4,951 -0.01(-0.20%)
Jul 14, 2003 2.778 2.785 2.771 2.783 19,807 -0.00(-0.05%)
Jul 11, 2003 2.779 2.827 2.779 2.785 92,671 +0.01(+0.20%)
Jul 10, 2003 2.778 2.779 2.771 2.779 8,488 +0.00(+0.05%)
Jul 09, 2003 2.778 2.778 2.778 2.778 2,122 +0.00(+0.00%)
Jul 08, 2003 2.778 2.778 2.778 2.778 2,829 +0.00(+0.00%)
Jul 07, 2003 2.827 2.827 2.778 2.778 70,033 -0.06(-2.00%)
Jul 03, 2003 2.834 2.834 2.834 2.834 0 +0.00(+0.00%)
Jul 02, 2003 2.813 2.834 2.806 2.834 16,977 +0.02(+0.75%)
Jul 01, 2003 2.792 2.813 2.779 2.813 46,689 +0.05(+1.79%)
Jun 30, 2003 2.764 2.764 2.764 2.764 4,951 -0.02(-0.76%)
Jun 27, 2003 2.792 2.792 2.785 2.785 10,611 +0.01(+0.51%)
Jun 26, 2003 2.757 2.783 2.757 2.771 36,078 +0.04(+1.55%)
Jun 25, 2003 2.742 2.742 2.728 2.728 28,296 -0.01(-0.52%)
Jun 24, 2003 2.742 2.744 2.731 2.742 18,392 +0.00(+0.00%)
Jun 23, 2003 2.757 2.757 2.742 2.742 20,515 -0.03(-1.12%)
Jun 20, 2003 2.792 2.792 2.742 2.773 106,819 -0.05(-1.65%)
Jun 19, 2003 2.820 2.820 2.820 2.820 0 +0.00(+0.00%)
Jun 18, 2003 2.827 2.827 2.820 2.820 2,829 -0.01(-0.25%)
Jun 17, 2003 2.813 2.829 2.813 2.827 19,100 +0.01(+0.50%)
Jun 16, 2003 2.823 2.823 2.813 2.813 10,611 -0.02(-0.70%)
Jun 13, 2003 2.833 2.833 2.833 2.833 0 +0.00(+0.00%)
Jun 12, 2003 2.790 2.833 2.790 2.833 15,563 +0.04(+1.47%)
Jun 11, 2003 2.813 2.813 2.771 2.792 41,737 -0.03(-1.20%)
Jun 10, 2003 2.834 2.834 2.820 2.826 6,366 +0.01(+0.20%)
Jun 09, 2003 2.820 2.820 2.820 2.820 1,414 -0.01(-0.50%)
Jun 06, 2003 2.841 2.855 2.834 2.834 18,392 -0.01(-0.25%)
Jun 05, 2003 2.827 2.851 2.827 2.841 12,733 -0.01(-0.25%)
Jun 04, 2003 2.820 2.870 2.820 2.848 72,156 +0.03(+0.90%)
Jun 03, 2003 2.841 2.850 2.813 2.823 48,104 -0.02(-0.75%)
Jun 02, 2003 2.841 2.853 2.841 2.844 33,248 -0.03(-0.89%)
May 30, 2003 2.874 2.874 2.841 2.870 85,597 -0.02(-0.64%)
May 29, 2003 2.870 2.891 2.867 2.888 27,589 +0.01(+0.25%)
May 28, 2003 2.836 2.881 2.834 2.881 44,567 +0.05(+1.65%)
May 27, 2003 2.855 2.863 2.834 2.834 29,003 -0.01(-0.30%)
May 23, 2003 2.855 2.858 2.843 2.843 6,366 +0.00(+0.00%)
May 22, 2003 2.848 2.848 2.834 2.843 53,056 +0.00(+0.05%)
May 21, 2003 2.834 2.841 2.834 2.841 7,074 +0.01(+0.50%)
May 20, 2003 2.863 2.863 2.827 2.827 84,889 +0.00(+0.00%)
May 19, 2003 2.940 2.940 2.827 2.827 119,552 -0.12(-4.08%)
May 16, 2003 2.961 2.961 2.947 2.947 51,641 -0.04(-1.18%)
May 15, 2003 2.976 2.983 2.952 2.983 169,071 +0.01(+0.48%)
May 14, 2003 2.919 3.036 2.919 2.969 101,160 +0.05(+1.70%)
May 13, 2003 2.898 2.919 2.891 2.919 9,196 +0.03(+0.98%)
May 12, 2003 2.898 2.905 2.891 2.891 8,488 +0.01(+0.49%)
May 09, 2003 2.841 2.877 2.841 2.877 23,344 +0.04(+1.24%)
May 08, 2003 2.841 2.847 2.841 2.841 6,366 +0.01(+0.25%)
May 07, 2003 2.844 2.844 2.827 2.834 14,148 -0.01(-0.35%)
May 06, 2003 2.848 2.855 2.841 2.844 18,392 +0.00(+0.10%)
May 05, 2003 2.848 2.848 2.820 2.841 94,086 +0.06(+2.03%)
May 02, 2003 2.814 2.820 2.785 2.785 51,641 -0.04(-1.25%)
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.