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

Banco DE Chile ADR (NY: BCH )

25.50 -0.14 (-0.55%)
Streaming Delayed Price Updated: 3:05 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 (%)
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%)
Aug 02, 2004 6.101 6.101 6.072 6.081 8,234 -0.04(-0.73%)
Jul 30, 2004 6.126 6.126 6.126 6.126 0 +0.00(+0.00%)
Jul 29, 2004 6.111 6.126 6.111 6.126 26,763 +0.01(+0.13%)
Jul 28, 2004 6.077 6.120 6.029 6.118 32,425 +0.03(+0.54%)
Jul 27, 2004 6.116 6.116 6.081 6.085 15,955 -0.03(-0.57%)
Jul 26, 2004 6.198 6.198 6.120 6.120 7,720 -0.10(-1.56%)
Jul 23, 2004 6.285 6.285 6.217 6.217 4,117 -0.07(-1.08%)
Jul 22, 2004 6.381 6.381 6.283 6.285 81,320 -0.09(-1.37%)
Jul 21, 2004 6.371 6.375 6.371 6.373 159,038 +0.00(+0.03%)
Jul 20, 2004 6.274 6.373 6.274 6.371 82,864 +0.11(+1.71%)
Jul 19, 2004 6.229 6.276 6.208 6.264 50,953 +0.02(+0.37%)
Jul 16, 2004 6.101 6.245 6.101 6.241 26,249 +0.17(+2.82%)
Jul 15, 2004 6.033 6.070 6.033 6.070 2,573 +0.07(+1.10%)
Jul 14, 2004 6.004 6.004 6.004 6.004 4,117 +0.00(+0.03%)
Jul 13, 2004 5.994 6.002 5.945 6.002 8,749 +0.03(+0.46%)
Jul 12, 2004 5.955 6.000 5.955 5.975 11,323 +0.08(+1.32%)
Jul 09, 2004 5.897 5.897 5.897 5.897 514 -0.03(-0.49%)
Jul 08, 2004 5.926 5.926 5.926 5.926 1,029 -0.05(-0.81%)
Jul 07, 2004 5.878 5.975 5.878 5.975 22,646 +0.10(+1.62%)
Jul 06, 2004 5.897 5.969 5.877 5.879 43,748 +0.05(+0.83%)
Jul 02, 2004 5.809 5.831 5.809 5.831 3,602 +0.03(+0.54%)
Jul 01, 2004 5.839 5.839 5.798 5.800 13,896 +0.04(+0.67%)
Jun 30, 2004 5.771 5.771 5.761 5.761 2,058 -0.03(-0.54%)
Jun 29, 2004 5.794 5.819 5.792 5.792 3,602 -0.00(-0.07%)
Jun 28, 2004 5.796 5.796 5.796 5.796 1,029 +0.03(+0.47%)
Jun 25, 2004 5.769 5.769 5.769 5.769 514 +0.00(+0.07%)
Jun 24, 2004 5.792 5.831 5.751 5.765 136,906 +0.03(+0.61%)
Jun 23, 2004 5.673 5.751 5.673 5.730 180,140 +0.08(+1.34%)
Jun 22, 2004 5.652 5.673 5.652 5.654 28,822 +0.02(+0.31%)
Jun 21, 2004 5.654 5.654 5.635 5.636 4,117 -0.02(-0.31%)
Jun 18, 2004 5.712 5.732 5.654 5.654 52,498 +0.02(+0.34%)
Jun 17, 2004 5.654 5.654 5.635 5.635 6,690 -0.00(-0.03%)
Jun 16, 2004 5.615 5.636 5.615 5.636 3,088 +0.02(+0.38%)
Jun 15, 2004 5.518 5.673 5.518 5.615 27,793 +0.10(+1.76%)
Jun 14, 2004 5.625 5.625 5.516 5.518 33,454 -0.10(-1.73%)
Jun 10, 2004 5.627 5.627 5.615 5.615 26,763 -0.03(-0.55%)
Jun 09, 2004 5.685 5.685 5.646 5.646 1,544 -0.01(-0.14%)
Jun 08, 2004 5.654 5.654 5.654 5.654 286,680 +0.00(+0.00%)
Jun 07, 2004 5.654 5.654 5.654 5.654 0 +0.00(+0.00%)
Jun 04, 2004 5.654 5.654 5.654 5.654 1,029 -0.08(-1.46%)
Jun 03, 2004 5.737 5.737 5.737 5.737 0 +0.00(+0.00%)
Jun 02, 2004 5.737 5.737 5.737 5.737 0 +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.