Skip to main content

Banco DE Chile ADR (NY: BCH )

23.20 -0.30 (-1.28%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 7.888 7.908 7.888 7.908 3,602 +0.04(+0.49%)
Apr 27, 2006 7.869 7.888 7.840 7.869 16,984 +0.00(+0.00%)
Apr 26, 2006 7.927 8.015 7.849 7.869 171,905 -0.05(-0.64%)
Apr 25, 2006 7.811 7.919 7.811 7.919 132,274 +0.11(+1.39%)
Apr 24, 2006 7.772 7.830 7.772 7.811 51,468 +0.00(+0.00%)
Apr 21, 2006 7.807 7.830 7.781 7.811 20,587 +0.01(+0.12%)
Apr 20, 2006 7.820 7.820 7.684 7.801 71,541 -0.05(-0.62%)
Apr 19, 2006 7.781 7.867 7.781 7.849 172,419 +0.02(+0.25%)
Apr 18, 2006 7.713 7.849 7.694 7.830 149,259 +0.09(+1.13%)
Apr 17, 2006 7.717 7.785 7.655 7.743 173,449 +0.03(+0.38%)
Apr 13, 2006 7.684 7.713 7.587 7.713 49,409 +0.03(+0.38%)
Apr 12, 2006 7.710 7.731 7.597 7.684 38,601 -0.03(-0.38%)
Apr 11, 2006 7.768 7.768 7.636 7.713 103,966 -0.06(-0.73%)
Apr 10, 2006 7.772 7.772 7.741 7.770 11,837 -0.00(-0.02%)
Apr 07, 2006 7.865 7.865 7.772 7.772 48,380 -0.09(-1.19%)
Apr 06, 2006 7.840 7.865 7.830 7.865 7,205 +0.00(+0.02%)
Apr 05, 2006 7.865 7.865 7.829 7.863 8,234 +0.04(+0.55%)
Apr 04, 2006 7.892 7.896 7.818 7.820 178,596 -0.01(-0.12%)
Apr 03, 2006 7.813 7.830 7.791 7.830 12,352 +0.02(+0.25%)
Mar 31, 2006 7.830 7.849 7.811 7.811 51,468 -0.02(-0.25%)
Mar 30, 2006 7.713 7.859 7.713 7.830 183,743 +0.11(+1.38%)
Mar 29, 2006 7.581 7.723 7.581 7.723 265,578 +0.14(+1.87%)
Mar 28, 2006 7.675 7.684 7.577 7.581 61,762 -0.08(-1.09%)
Mar 27, 2006 7.764 7.764 7.616 7.665 108,084 -0.10(-1.28%)
Mar 24, 2006 7.704 7.772 7.704 7.764 19,043 +0.08(+1.09%)
Mar 23, 2006 7.700 7.700 7.680 7.680 1,544 +0.02(+0.32%)
Mar 22, 2006 7.752 7.752 7.632 7.655 87,496 +0.03(+0.43%)
Mar 21, 2006 7.820 7.820 7.581 7.622 387,558 -0.21(-2.73%)
Mar 20, 2006 7.820 7.836 7.713 7.836 30,366 +0.05(+0.70%)
Mar 17, 2006 7.927 7.931 7.743 7.781 42,204 -0.16(-1.96%)
Mar 16, 2006 8.024 8.044 7.937 7.937 270,210 -0.01(-0.15%)
Mar 15, 2006 7.995 8.020 7.772 7.949 143,597 -0.35(-4.19%)
Mar 14, 2006 8.180 8.325 8.180 8.296 51,983 +0.12(+1.43%)
Mar 13, 2006 8.221 8.249 8.158 8.180 62,277 +0.04(+0.48%)
Mar 10, 2006 8.238 8.277 8.141 8.141 44,777 -0.07(-0.88%)
Mar 09, 2006 8.160 8.277 8.141 8.213 75,658 +0.11(+1.37%)
Mar 08, 2006 8.176 8.189 8.102 8.102 11,323 -0.06(-0.79%)
Mar 07, 2006 8.393 8.393 8.160 8.166 59,188 -0.19(-2.26%)
Mar 06, 2006 8.491 8.491 8.287 8.355 58,159 -0.15(-1.71%)
Mar 03, 2006 8.549 8.549 8.442 8.500 40,145 -0.05(-0.57%)
Mar 02, 2006 8.413 8.549 8.413 8.549 107,569 +0.02(+0.20%)
Mar 01, 2006 8.549 8.549 8.432 8.531 39,116 +0.01(+0.11%)
Feb 28, 2006 8.514 8.588 8.491 8.522 122,495 +0.01(+0.09%)
Feb 27, 2006 8.481 8.576 8.481 8.514 24,190 +0.04(+0.44%)
Feb 24, 2006 8.512 8.512 8.471 8.477 38,601 -0.03(-0.39%)
Feb 23, 2006 8.559 8.597 8.510 8.510 29,337 +0.01(+0.11%)
Feb 22, 2006 8.454 8.549 8.454 8.500 175,508 +0.05(+0.57%)
Feb 21, 2006 8.442 8.627 8.442 8.452 171,905 -0.01(-0.07%)
Feb 17, 2006 8.452 8.481 8.442 8.458 194,036 +0.05(+0.65%)
Feb 16, 2006 8.345 8.403 8.296 8.403 396,308 +0.06(+0.70%)
Feb 15, 2006 8.180 8.345 8.149 8.345 270,210 +0.11(+1.30%)
Feb 14, 2006 8.189 8.248 8.121 8.238 214,624 +0.01(+0.12%)
Feb 13, 2006 8.160 8.267 8.160 8.228 65,365 +0.00(+0.00%)
Feb 10, 2006 8.160 8.228 8.160 8.228 151,317 +0.02(+0.24%)
Feb 09, 2006 8.121 8.209 8.121 8.209 62,277 +0.13(+1.56%)
Feb 08, 2006 8.160 8.232 8.081 8.083 76,173 -0.15(-1.77%)
Feb 07, 2006 8.217 8.287 8.217 8.228 34,483 -0.04(-0.45%)
Feb 06, 2006 8.277 8.316 8.199 8.265 28,822 +0.01(+0.12%)
Feb 03, 2006 8.199 8.257 8.121 8.256 67,423 +0.01(+0.09%)
Feb 02, 2006 8.257 8.296 8.248 8.248 20,587 +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.