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

Banco DE Chile ADR (NY: BCH )

24.40 -0.16 (-0.65%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 28, 2004 5.819 5.819 5.722 5.722 61,247 -0.07(-1.17%)
May 27, 2004 5.780 5.790 5.761 5.790 613,506 +0.07(+1.15%)
May 26, 2004 5.724 5.724 5.724 5.724 514 +0.07(+1.24%)
May 25, 2004 5.654 5.654 5.654 5.654 10,293 +0.00(+0.00%)
May 24, 2004 5.596 5.693 5.596 5.654 75,658 +0.08(+1.43%)
May 21, 2004 5.574 5.615 5.574 5.574 52,498 -0.02(-0.38%)
May 20, 2004 5.528 5.596 5.528 5.596 31,395 +0.04(+0.66%)
May 19, 2004 5.559 5.559 5.559 5.559 514 +0.00(+0.03%)
May 18, 2004 5.518 5.557 5.508 5.557 35,513 +0.04(+0.67%)
May 17, 2004 5.518 5.520 5.518 5.520 3,088 -0.02(-0.32%)
May 14, 2004 5.508 5.537 5.508 5.537 16,984 +0.05(+0.88%)
May 13, 2004 5.469 5.489 5.469 5.489 15,440 +0.00(+0.00%)
May 12, 2004 5.537 5.537 5.489 5.489 11,837 -0.05(-0.88%)
May 11, 2004 5.508 5.547 5.508 5.537 18,014 +0.02(+0.28%)
May 10, 2004 5.518 5.522 5.518 5.522 6,176 +0.00(+0.07%)
May 07, 2004 5.518 5.518 5.518 5.518 16,469 -0.07(-1.22%)
May 06, 2004 5.586 5.586 5.586 5.586 1,029 +0.03(+0.52%)
May 05, 2004 5.545 5.559 5.545 5.557 13,896 +0.01(+0.21%)
May 04, 2004 5.547 5.547 5.545 5.545 1,029 +0.05(+0.85%)
May 03, 2004 5.469 5.498 5.469 5.498 4,632 +0.06(+1.07%)
Apr 30, 2004 5.440 5.440 5.440 5.440 13,381 -0.02(-0.36%)
Apr 29, 2004 5.469 5.469 5.430 5.460 7,720 -0.04(-0.71%)
Apr 28, 2004 5.498 5.498 5.498 5.498 1,544 -0.05(-0.98%)
Apr 27, 2004 5.576 5.636 5.543 5.553 42,204 -0.00(-0.07%)
Apr 26, 2004 5.586 5.625 5.498 5.557 41,689 +0.04(+0.70%)
Apr 23, 2004 5.537 5.537 5.508 5.518 152,861 +0.00(+0.00%)
Apr 22, 2004 5.557 5.557 5.518 5.518 3,602 -0.01(-0.25%)
Apr 21, 2004 5.557 5.557 5.532 5.532 6,176 -0.03(-0.56%)
Apr 20, 2004 5.557 5.576 5.547 5.563 25,734 +0.01(+0.10%)
Apr 19, 2004 5.537 5.563 5.537 5.557 22,646 +0.02(+0.35%)
Apr 16, 2004 5.586 5.586 5.537 5.537 7,720 -0.01(-0.18%)
Apr 15, 2004 5.557 5.557 5.547 5.547 6,176 -0.04(-0.70%)
Apr 14, 2004 5.635 5.635 5.586 5.586 28,307 -0.06(-1.03%)
Apr 13, 2004 5.683 5.683 5.644 5.644 3,602 -0.01(-0.17%)
Apr 12, 2004 5.625 5.654 5.625 5.654 3,602 +0.08(+1.39%)
Apr 08, 2004 5.576 5.576 5.576 5.576 6,176 -0.02(-0.35%)
Apr 07, 2004 5.537 5.596 5.537 5.596 12,867 +0.02(+0.31%)
Apr 06, 2004 5.578 5.578 5.578 5.578 0 +0.00(+0.00%)
Apr 05, 2004 5.561 5.635 5.561 5.578 21,102 +0.04(+0.70%)
Apr 02, 2004 5.566 5.586 5.537 5.539 14,925 -0.02(-0.28%)
Apr 01, 2004 5.566 5.568 5.555 5.555 38,601 +0.02(+0.32%)
Mar 31, 2004 5.281 5.537 5.281 5.537 54,042 +0.29(+5.56%)
Mar 30, 2004 5.246 5.246 5.246 5.246 514 +0.00(+0.00%)
Mar 29, 2004 5.246 5.252 5.246 5.246 5,661 +0.11(+2.08%)
Mar 26, 2004 5.110 5.217 5.110 5.139 74,114 +0.20(+3.97%)
Mar 25, 2004 5.046 5.046 4.916 4.943 18,528 -0.12(-2.38%)
Mar 24, 2004 5.063 5.063 5.063 5.063 514 -0.02(-0.46%)
Mar 23, 2004 5.188 5.188 5.079 5.087 88,011 -0.05(-1.02%)
Mar 22, 2004 5.304 5.304 5.139 5.139 40,145 -0.21(-3.99%)
Mar 19, 2004 5.353 5.353 5.353 5.353 1,029 -0.02(-0.36%)
Mar 18, 2004 5.421 5.421 5.372 5.372 9,779 -0.01(-0.14%)
Mar 17, 2004 5.407 5.407 5.380 5.380 1,544 -0.07(-1.25%)
Mar 16, 2004 5.460 5.460 5.448 5.448 3,602 +0.01(+0.14%)
Mar 15, 2004 5.761 5.761 5.440 5.440 72,570 -0.23(-4.01%)
Mar 12, 2004 5.732 5.732 5.596 5.668 38,601 -0.09(-1.62%)
Mar 11, 2004 5.732 5.790 5.732 5.761 37,057 -0.18(-3.10%)
Mar 10, 2004 6.043 6.043 5.926 5.945 102,422 -0.14(-2.30%)
Mar 09, 2004 6.060 6.091 6.060 6.085 30,366 +0.04(+0.71%)
Mar 08, 2004 6.169 6.169 6.043 6.043 51,983 -0.17(-2.78%)
Mar 05, 2004 6.169 6.215 6.169 6.215 20,072 +0.10(+1.72%)
Mar 04, 2004 6.112 6.112 6.111 6.111 2,058 -0.01(-0.16%)
Mar 03, 2004 6.237 6.237 6.072 6.120 28,822 -0.10(-1.56%)
Mar 02, 2004 6.196 6.235 6.196 6.217 7,205 +0.04(+0.63%)
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.