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: 7:00 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 (%)
May 29, 2009 8.118 8.376 8.118 8.237 56,043 +0.04(+0.48%)
May 28, 2009 8.009 8.197 7.928 8.197 31,817 +0.24(+2.99%)
May 27, 2009 7.873 8.118 7.873 7.960 48,220 -0.22(-2.66%)
May 26, 2009 8.296 8.296 8.019 8.178 89,552 +0.02(+0.27%)
May 22, 2009 7.920 8.156 7.920 8.156 16,686 +0.22(+2.72%)
May 21, 2009 8.003 8.003 7.920 7.940 18,686 -0.10(-1.18%)
May 20, 2009 8.041 8.188 7.982 8.035 61,063 +0.05(+0.67%)
May 19, 2009 8.069 8.116 7.942 7.982 57,068 -0.14(-1.68%)
May 18, 2009 7.734 8.142 7.625 8.118 35,352 +0.43(+5.53%)
May 15, 2009 7.720 7.772 7.693 7.693 11,110 +0.07(+0.91%)
May 14, 2009 7.435 7.623 7.435 7.623 26,640 +0.19(+2.61%)
May 13, 2009 7.562 7.562 7.425 7.429 22,044 -0.23(-3.05%)
May 12, 2009 7.524 7.665 7.512 7.663 33,387 +0.20(+2.65%)
May 11, 2009 7.615 7.615 7.413 7.465 35,857 -0.11(-1.44%)
May 08, 2009 7.623 7.691 7.524 7.574 60,603 +0.05(+0.68%)
May 07, 2009 7.465 7.621 7.388 7.522 51,513 +0.16(+2.12%)
May 06, 2009 7.358 7.413 7.324 7.366 66,058 +0.04(+0.54%)
May 05, 2009 7.326 7.336 7.085 7.326 81,714 +0.00(+0.00%)
May 04, 2009 7.180 7.413 7.134 7.326 107,374 +0.08(+1.09%)
May 01, 2009 7.275 7.356 7.213 7.247 9,595 +0.07(+1.02%)
Apr 30, 2009 7.200 7.273 7.030 7.174 31,140 +0.05(+0.64%)
Apr 29, 2009 6.905 7.180 6.905 7.128 16,666 +0.22(+3.12%)
Apr 28, 2009 6.772 6.930 6.635 6.912 88,335 +0.12(+1.75%)
Apr 27, 2009 6.843 6.843 6.740 6.794 13,282 -0.06(-0.84%)
Apr 24, 2009 6.831 6.936 6.637 6.851 98,173 -0.05(-0.75%)
Apr 23, 2009 6.918 6.930 6.817 6.903 18,009 -0.05(-0.66%)
Apr 22, 2009 6.796 7.007 6.796 6.948 33,710 +0.08(+1.12%)
Apr 21, 2009 6.831 6.906 6.766 6.871 147,797 -0.01(-0.14%)
Apr 20, 2009 7.027 7.027 6.815 6.881 32,877 -0.17(-2.44%)
Apr 17, 2009 7.146 7.146 7.027 7.053 21,827 -0.07(-0.97%)
Apr 16, 2009 6.950 7.170 6.946 7.122 56,704 +0.00(+0.00%)
Apr 15, 2009 7.071 7.122 7.011 7.122 18,686 +0.08(+1.18%)
Apr 14, 2009 7.124 7.124 6.920 7.039 73,249 -0.06(-0.84%)
Apr 13, 2009 6.938 7.108 6.930 7.099 36,867 +0.10(+1.36%)
Apr 09, 2009 6.901 7.004 6.839 7.004 41,513 +0.13(+1.87%)
Apr 08, 2009 6.754 6.879 6.738 6.875 24,746 +0.12(+1.73%)
Apr 07, 2009 6.875 6.875 6.649 6.758 60,639 -0.12(-1.70%)
Apr 06, 2009 6.938 6.940 6.855 6.875 20,201 -0.12(-1.73%)
Apr 03, 2009 6.922 7.000 6.910 6.996 13,787 +0.03(+0.43%)
Apr 02, 2009 6.976 7.043 6.879 6.966 81,688 +0.04(+0.51%)
Apr 01, 2009 6.871 7.055 6.851 6.930 101,107 -0.12(-1.77%)
Mar 31, 2009 7.073 7.103 6.903 7.055 33,837 -0.01(-0.20%)
Mar 30, 2009 7.156 7.156 6.930 7.069 60,098 -0.12(-1.63%)
Mar 26, 2009 7.326 7.376 7.148 7.186 159,590 -0.07(-0.93%)
Mar 25, 2009 7.217 7.253 7.146 7.253 63,078 +0.09(+1.22%)
Mar 24, 2009 7.110 7.231 7.110 7.166 40,942 +0.00(+0.06%)
Mar 23, 2009 7.079 7.324 7.045 7.162 34,079 +0.15(+2.12%)
Mar 20, 2009 7.069 7.079 6.883 7.013 48,371 +0.03(+0.48%)
Mar 19, 2009 7.073 7.314 6.950 6.980 153,055 +0.05(+0.71%)
Mar 18, 2009 7.138 7.156 6.871 6.930 143,934 -0.46(-6.26%)
Mar 17, 2009 7.154 7.498 7.127 7.393 93,549 +0.26(+3.68%)
Mar 16, 2009 7.140 7.286 7.092 7.131 34,978 +0.11(+1.58%)
Mar 13, 2009 7.063 7.063 6.899 7.020 0 +0.05(+0.70%)
Mar 12, 2009 6.882 6.971 6.827 6.971 40,675 +0.14(+2.08%)
Mar 11, 2009 6.934 6.934 6.783 6.829 73,600 +0.00(+0.03%)
Mar 10, 2009 6.670 6.827 6.662 6.827 18,014 +0.17(+2.51%)
Mar 09, 2009 6.656 6.777 6.610 6.660 67,140 -0.14(-2.11%)
Mar 06, 2009 6.761 6.849 6.645 6.804 0 +0.01(+0.17%)
Mar 05, 2009 6.897 6.905 6.695 6.792 40,197 -0.12(-1.80%)
Mar 04, 2009 6.839 6.973 6.835 6.917 54,042 +0.21(+3.16%)
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.