Banco DE Chile ADR (NY: BCH )

18.24 USD -0.40 (-2.15%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 20.60 20.76 20.30 20.53 127,500 -0.18(-0.87%)
Jan 28, 2021 20.33 20.94 20.15 20.71 196,573 +0.59(+2.93%)
Jan 27, 2021 20.59 20.77 20.10 20.12 104,587 -0.66(-3.18%)
Jan 26, 2021 21.09 21.09 20.67 20.78 34,551 +0.00(+0.00%)
Jan 25, 2021 21.04 21.04 20.65 20.78 66,623 -0.47(-2.21%)
Jan 22, 2021 21.49 21.50 20.87 21.25 153,400 -0.57(-2.61%)
Jan 21, 2021 22.12 22.20 21.80 21.82 46,995 -0.03(-0.14%)
Jan 20, 2021 22.18 22.18 21.72 21.85 67,566 -0.22(-1.00%)
Jan 19, 2021 21.84 22.29 21.66 22.07 126,255 +0.56(+2.60%)
Jan 15, 2021 21.87 22.33 21.44 21.51 108,000 -0.74(-3.33%)
Jan 14, 2021 21.83 22.29 21.72 22.25 53,565 +0.42(+1.92%)
Jan 13, 2021 21.82 21.97 21.48 21.83 69,881 +0.03(+0.14%)
Jan 12, 2021 21.79 22.05 21.69 21.80 70,350 -0.07(-0.32%)
Jan 11, 2021 21.78 22.02 21.64 21.87 120,846 -0.28(-1.26%)
Jan 08, 2021 22.00 22.26 21.70 22.15 62,900 +0.32(+1.47%)
Jan 07, 2021 21.49 21.99 21.31 21.83 67,815 +0.34(+1.58%)
Jan 06, 2021 21.60 21.79 21.27 21.49 97,249 +0.01(+0.05%)
Jan 05, 2021 20.83 21.63 20.83 21.48 76,607 +0.78(+3.77%)
Jan 04, 2021 20.86 21.09 20.65 20.70 92,853 +0.32(+1.57%)
Dec 31, 2020 20.38 20.38 20.38 57,876 -0.08(-0.39%)
Dec 30, 2020 20.61 20.76 20.31 20.46 57,876 -0.20(-0.97%)
Dec 29, 2020 20.83 21.04 20.58 20.66 61,785 -0.16(-0.77%)
Dec 28, 2020 20.87 20.95 20.69 20.82 81,883 +0.34(+1.66%)
Dec 24, 2020 20.82 20.82 20.45 20.48 46,900 -0.18(-0.87%)
Dec 23, 2020 20.85 20.85 20.37 20.66 99,813 +0.06(+0.29%)
Dec 22, 2020 20.80 21.22 20.59 20.60 138,181 +0.26(+1.28%)
Dec 21, 2020 19.92 20.57 19.85 20.34 112,760 +0.09(+0.44%)
Dec 18, 2020 20.66 20.79 20.19 20.25 159,200 -0.31(-1.51%)
Dec 17, 2020 20.05 20.84 20.05 20.56 89,379 +0.56(+2.80%)
Dec 16, 2020 19.71 20.00 19.60 20.00 84,183 +0.47(+2.41%)
Dec 15, 2020 19.64 19.73 19.48 19.53 60,234 -0.11(-0.56%)
Dec 14, 2020 20.06 20.18 19.58 19.64 76,990 -0.26(-1.31%)
Dec 11, 2020 19.93 20.05 19.69 19.90 86,100 -0.11(-0.55%)
Dec 10, 2020 19.91 20.14 19.67 20.01 128,374 +0.10(+0.50%)
Dec 09, 2020 19.45 20.06 19.45 19.91 135,623 +0.90(+4.73%)
Dec 08, 2020 19.10 19.34 18.97 19.01 34,691 -0.15(-0.78%)
Dec 07, 2020 19.73 19.73 18.99 19.16 125,527 -0.63(-3.18%)
Dec 04, 2020 19.45 19.95 19.44 19.79 93,500 +0.52(+2.70%)
Dec 03, 2020 19.49 19.58 19.04 19.27 122,519 +0.00(+0.00%)
Dec 02, 2020 18.64 19.42 18.44 19.27 139,638 +0.75(+4.05%)
Dec 01, 2020 17.87 18.80 17.87 18.52 199,698 +1.13(+6.50%)
Nov 30, 2020 17.61 17.73 17.22 17.39 195,727 -0.20(-1.14%)
Nov 27, 2020 17.74 17.95 17.59 17.59 81,400 -0.36(-2.01%)
Nov 25, 2020 18.25 18.76 17.77 17.95 265,600 -0.37(-2.02%)
Nov 24, 2020 18.04 18.35 17.96 18.32 147,720 +0.44(+2.46%)
Nov 23, 2020 18.38 18.46 17.65 17.88 138,570 -0.39(-2.13%)
Nov 20, 2020 18.37 18.55 18.02 18.27 114,400 -0.41(-2.19%)
Nov 19, 2020 18.60 18.80 18.40 18.68 110,105 -0.18(-0.95%)
Nov 18, 2020 18.93 19.36 18.67 18.86 122,658 +0.06(+0.32%)
Nov 17, 2020 18.85 19.18 18.42 18.80 147,049 -0.19(-1.00%)
Nov 16, 2020 18.96 19.08 18.66 18.99 79,926 +0.32(+1.71%)
Nov 13, 2020 18.43 18.67 18.41 18.67 62,100 +0.25(+1.36%)
Nov 12, 2020 18.55 18.74 18.38 18.42 165,266 -0.50(-2.64%)
Nov 11, 2020 18.87 19.02 18.62 18.92 113,544 +0.04(+0.21%)
Nov 10, 2020 18.20 19.01 18.05 18.88 137,746 +0.40(+2.16%)
Nov 09, 2020 18.15 18.76 18.10 18.48 156,355 +1.04(+5.96%)
Nov 06, 2020 16.99 17.79 16.57 17.44 89,200 +0.49(+2.89%)
Nov 05, 2020 15.86 16.95 15.82 16.95 141,208 +1.39(+8.93%)
Nov 04, 2020 16.00 16.06 15.56 15.56 101,899 -0.53(-3.29%)
Nov 03, 2020 16.26 16.54 15.92 16.09 116,102 -0.03(-0.19%)
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.