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

Banco DE Chile ADR (NY: BCH )

25.52 -0.12 (-0.47%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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, 2006 8.403 8.452 8.325 8.325 25,734 -0.06(-0.70%)
Jan 30, 2006 8.277 8.384 8.277 8.384 72,056 +0.14(+1.65%)
Jan 27, 2006 8.432 8.432 8.228 8.248 69,482 -0.06(-0.68%)
Jan 26, 2006 8.121 8.343 8.121 8.304 66,394 +0.18(+2.25%)
Jan 25, 2006 8.238 8.238 8.061 8.121 42,204 -0.11(-1.30%)
Jan 24, 2006 8.024 8.267 8.024 8.228 98,305 +0.34(+4.31%)
Jan 23, 2006 7.908 7.966 7.869 7.888 94,187 +0.02(+0.30%)
Jan 20, 2006 7.568 7.937 7.568 7.865 37,572 +0.26(+3.40%)
Jan 19, 2006 7.694 7.715 7.587 7.607 106,540 -0.11(-1.39%)
Jan 18, 2006 7.713 7.713 7.638 7.713 26,763 -0.04(-0.48%)
Jan 17, 2006 7.820 7.842 7.704 7.750 24,704 -0.06(-0.77%)
Jan 13, 2006 7.840 7.840 7.785 7.811 23,160 +0.01(+0.12%)
Jan 12, 2006 7.964 7.976 7.772 7.801 147,200 -0.15(-1.83%)
Jan 11, 2006 7.869 7.947 7.813 7.947 12,352 +0.08(+0.99%)
Jan 10, 2006 7.927 7.927 7.811 7.869 14,411 -0.09(-1.10%)
Jan 09, 2006 7.910 7.966 7.910 7.956 45,807 +0.02(+0.20%)
Jan 06, 2006 7.985 8.102 7.898 7.941 57,644 -0.02(-0.20%)
Jan 05, 2006 7.908 7.984 7.898 7.956 33,969 +0.08(+0.99%)
Jan 04, 2006 7.908 7.947 7.805 7.879 18,014 +0.06(+0.72%)
Jan 03, 2006 7.789 7.822 7.789 7.822 1,544 +0.05(+0.62%)
Dec 30, 2005 7.888 7.888 7.774 7.774 38,086 -0.11(-1.45%)
Dec 29, 2005 7.801 7.888 7.801 7.888 13,896 +0.08(+1.07%)
Dec 28, 2005 7.772 7.851 7.772 7.805 15,440 -0.04(-0.57%)
Dec 27, 2005 7.869 7.869 7.840 7.849 64,335 -0.04(-0.49%)
Dec 23, 2005 7.820 7.888 7.820 7.888 4,632 +0.04(+0.47%)
Dec 22, 2005 7.898 7.898 7.811 7.851 151,317 -0.08(-0.96%)
Dec 21, 2005 7.888 7.927 7.879 7.927 9,779 +0.01(+0.10%)
Dec 20, 2005 7.869 7.937 7.840 7.919 16,469 +0.03(+0.34%)
Dec 19, 2005 7.834 7.892 7.830 7.892 8,234 +0.06(+0.74%)
Dec 16, 2005 7.869 7.888 7.834 7.834 9,779 -0.15(-1.90%)
Dec 15, 2005 7.791 8.005 7.791 7.985 150,803 +0.16(+1.99%)
Dec 14, 2005 7.830 7.830 7.830 7.830 4,117 -0.12(-1.47%)
Dec 13, 2005 7.970 8.044 7.925 7.947 35,513 -0.06(-0.73%)
Dec 12, 2005 8.007 8.034 8.005 8.005 10,808 +0.00(+0.00%)
Dec 09, 2005 8.092 8.092 8.005 8.005 9,264 -0.07(-0.89%)
Dec 08, 2005 8.092 8.092 8.044 8.077 34,998 -0.05(-0.60%)
Dec 07, 2005 8.180 8.180 8.092 8.125 23,675 -0.05(-0.57%)
Dec 06, 2005 8.151 8.238 8.083 8.172 95,731 +0.04(+0.50%)
Dec 05, 2005 8.180 8.180 8.088 8.131 57,130 -0.03(-0.31%)
Dec 02, 2005 8.168 8.168 8.131 8.156 23,160 -0.04(-0.50%)
Dec 01, 2005 8.098 8.205 8.098 8.197 73,600 +0.10(+1.22%)
Nov 30, 2005 8.073 8.145 8.053 8.098 53,012 +0.04(+0.55%)
Nov 29, 2005 8.042 8.112 8.042 8.053 128,671 +0.01(+0.14%)
Nov 28, 2005 8.034 8.048 8.015 8.042 20,072 -0.00(-0.02%)
Nov 25, 2005 8.053 8.085 8.044 8.044 36,542 +0.00(+0.00%)
Nov 23, 2005 7.956 8.044 7.956 8.044 203,815 +0.16(+1.97%)
Nov 22, 2005 7.859 7.888 7.830 7.888 16,984 -0.06(-0.73%)
Nov 21, 2005 8.083 8.083 7.888 7.947 97,790 -0.06(-0.73%)
Nov 18, 2005 7.935 8.046 7.935 8.005 202,786 +0.07(+0.88%)
Nov 17, 2005 7.811 7.935 7.811 7.935 148,229 +0.14(+1.85%)
Nov 16, 2005 7.772 7.791 7.772 7.791 6,690 -0.02(-0.25%)
Nov 15, 2005 7.811 7.840 7.745 7.811 19,558 -0.00(-0.00%)
Nov 14, 2005 7.723 7.811 7.723 7.811 8,749 +0.06(+0.80%)
Nov 11, 2005 7.713 7.748 7.702 7.748 3,602 +0.24(+3.26%)
Nov 10, 2005 7.504 7.504 7.504 7.504 0 +0.00(+0.00%)
Nov 09, 2005 7.529 7.529 7.441 7.504 28,822 -0.07(-0.97%)
Nov 08, 2005 7.577 7.665 7.548 7.577 58,674 +0.05(+0.65%)
Nov 07, 2005 7.616 7.616 7.529 7.529 132,274 -0.12(-1.55%)
Nov 04, 2005 7.694 7.733 7.626 7.647 11,837 -0.09(-1.11%)
Nov 03, 2005 7.721 7.766 7.721 7.733 7,205 +0.06(+0.76%)
Nov 02, 2005 7.772 7.772 7.675 7.675 27,793 -0.10(-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.