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 (%)
Oct 29, 2004 6.604 6.645 6.602 6.602 47,351 -0.02(-0.35%)
Oct 28, 2004 6.660 6.662 6.625 6.625 36,542 -0.04(-0.58%)
Oct 27, 2004 6.664 6.664 6.664 6.664 2,573 +0.08(+1.18%)
Oct 26, 2004 6.587 6.587 6.587 6.587 8,749 +0.04(+0.59%)
Oct 25, 2004 6.761 6.761 6.548 6.548 18,014 -0.25(-3.71%)
Oct 22, 2004 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Oct 21, 2004 6.800 6.800 6.800 6.800 3,088 -0.02(-0.28%)
Oct 20, 2004 6.820 6.820 6.820 6.820 6,690 -0.05(-0.74%)
Oct 19, 2004 6.870 6.870 6.870 6.870 0 +0.00(+0.00%)
Oct 18, 2004 6.870 6.870 6.870 6.870 1,544 +0.04(+0.60%)
Oct 15, 2004 6.699 6.829 6.699 6.829 40,660 +0.13(+1.94%)
Oct 14, 2004 6.800 6.800 6.699 6.699 15,955 -0.20(-2.90%)
Oct 13, 2004 6.899 6.899 6.899 6.899 0 +0.00(+0.00%)
Oct 12, 2004 6.934 6.934 6.899 6.899 3,602 +0.00(+0.03%)
Oct 11, 2004 6.897 6.897 6.897 6.897 0 +0.00(+0.00%)
Oct 08, 2004 7.014 7.014 6.878 6.897 61,247 -0.14(-1.93%)
Oct 07, 2004 7.072 7.072 7.033 7.033 9,779 -0.03(-0.41%)
Oct 06, 2004 7.140 7.160 7.043 7.063 13,896 +0.00(+0.00%)
Oct 05, 2004 7.043 7.131 7.043 7.063 9,264 +0.11(+1.54%)
Oct 04, 2004 6.859 6.956 6.859 6.956 70,512 +0.10(+1.47%)
Oct 01, 2004 6.859 6.859 6.841 6.855 4,632 -0.00(-0.06%)
Sep 30, 2004 6.859 6.859 6.859 6.859 5,146 +0.02(+0.28%)
Sep 29, 2004 6.742 6.851 6.742 6.839 35,513 +0.11(+1.59%)
Sep 28, 2004 6.633 6.732 6.633 6.732 20,072 +0.09(+1.35%)
Sep 27, 2004 6.703 6.703 6.643 6.643 34,998 -0.05(-0.75%)
Sep 24, 2004 6.723 6.723 6.693 6.693 23,675 -0.02(-0.29%)
Sep 23, 2004 6.721 6.723 6.711 6.713 10,293 -0.01(-0.12%)
Sep 22, 2004 6.723 6.723 6.721 6.721 2,058 +0.06(+0.85%)
Sep 21, 2004 6.742 6.742 6.664 6.664 24,190 -0.16(-2.28%)
Sep 20, 2004 6.789 6.820 6.789 6.820 7,720 +0.07(+1.04%)
Sep 17, 2004 6.750 6.750 6.750 6.750 514 -0.05(-0.71%)
Sep 16, 2004 6.732 6.798 6.732 6.798 21,102 +0.17(+2.61%)
Sep 15, 2004 6.555 6.625 6.555 6.625 3,602 +0.11(+1.64%)
Sep 14, 2004 6.487 6.519 6.487 6.519 5,146 +0.06(+0.90%)
Sep 13, 2004 6.433 6.460 6.410 6.460 30,366 +0.00(+0.00%)
Sep 10, 2004 6.421 6.460 6.421 6.460 4,632 +0.06(+0.94%)
Sep 09, 2004 6.451 6.460 6.392 6.400 9,264 -0.01(-0.18%)
Sep 08, 2004 6.548 6.548 6.412 6.412 16,984 -0.15(-2.34%)
Sep 07, 2004 6.565 6.565 6.565 6.565 0 +0.00(+0.00%)
Sep 03, 2004 6.567 6.567 6.565 6.565 4,117 -0.02(-0.30%)
Sep 02, 2004 6.563 6.585 6.563 6.585 8,749 +0.04(+0.56%)
Sep 01, 2004 6.664 6.664 6.546 6.548 22,131 -0.10(-1.46%)
Aug 31, 2004 6.587 6.684 6.587 6.645 58,159 +0.08(+1.18%)
Aug 30, 2004 6.567 6.567 6.567 6.567 0 +0.00(+0.00%)
Aug 27, 2004 6.567 6.567 6.567 6.567 0 +0.00(+0.00%)
Aug 26, 2004 6.528 6.567 6.528 6.567 24,190 +0.02(+0.33%)
Aug 25, 2004 6.569 6.569 6.536 6.546 8,749 -0.06(-0.91%)
Aug 24, 2004 6.557 6.639 6.555 6.606 29,851 +0.04(+0.59%)
Aug 23, 2004 6.460 6.569 6.452 6.567 10,808 +0.14(+2.15%)
Aug 20, 2004 6.458 6.480 6.429 6.429 10,293 +0.01(+0.18%)
Aug 19, 2004 6.305 6.418 6.305 6.418 23,160 +0.10(+1.63%)
Aug 18, 2004 6.439 6.451 6.315 6.315 21,102 -0.14(-2.14%)
Aug 17, 2004 6.451 6.452 6.451 6.452 128,156 +0.09(+1.40%)
Aug 16, 2004 6.254 6.363 6.254 6.363 401,455 +0.11(+1.71%)
Aug 13, 2004 6.165 6.256 6.165 6.256 135,877 +0.13(+2.19%)
Aug 12, 2004 6.023 6.134 6.023 6.122 102,422 +0.03(+0.51%)
Aug 11, 2004 5.967 6.120 5.943 6.091 174,478 +0.07(+1.13%)
Aug 10, 2004 6.101 6.101 6.004 6.023 165,729 -0.03(-0.51%)
Aug 09, 2004 6.054 6.054 6.054 6.054 10,808 -0.02(-0.29%)
Aug 06, 2004 6.072 6.072 6.072 6.072 39,630 +0.00(+0.00%)
Aug 05, 2004 6.072 6.072 6.072 6.072 39,630 +0.00(+0.00%)
Aug 04, 2004 6.072 6.072 6.072 6.072 9,779 +0.00(+0.00%)
Aug 03, 2004 6.062 6.072 6.062 6.072 60,733 -0.01(-0.16%)
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.