Banco DE Chile ADR (NY: BCH )

18.95 USD -0.09 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 37.00 37.23 36.05 36.50 0 -1.33(-3.52%)
Feb 26, 2009 37.50 38.00 37.46 37.83 12,850 +0.58(+1.56%)
Feb 25, 2009 36.45 37.47 36.13 37.25 19,500 +0.80(+2.19%)
Feb 24, 2009 36.49 36.49 35.00 36.45 12,677 +1.45(+4.14%)
Feb 23, 2009 35.15 35.25 34.48 35.00 13,800 +0.75(+2.19%)
Feb 20, 2009 35.60 35.60 34.20 34.25 4,200 -2.15(-5.91%)
Feb 19, 2009 36.60 37.50 36.40 36.40 4,600 +0.18(+0.50%)
Feb 18, 2009 36.79 37.37 36.22 36.22 13,890 -0.53(-1.44%)
Feb 17, 2009 38.50 38.50 36.34 36.75 7,750 -1.24(-3.26%)
Feb 13, 2009 36.99 38.00 36.99 37.99 8,600 +0.76(+2.04%)
Feb 12, 2009 37.40 37.50 36.50 37.23 4,600 +0.10(+0.27%)
Feb 11, 2009 37.00 37.13 35.92 37.13 5,464 +0.97(+2.68%)
Feb 10, 2009 36.99 36.99 36.02 36.16 4,600 -1.33(-3.55%)
Feb 09, 2009 37.00 37.71 36.50 37.49 25,720 +0.04(+0.11%)
Feb 06, 2009 36.50 37.45 36.00 37.45 5,100 +1.45(+4.03%)
Feb 05, 2009 35.50 36.14 35.01 36.00 7,600 +0.16(+0.45%)
Feb 04, 2009 36.00 36.11 35.24 35.84 6,640 -0.27(-0.75%)
Feb 03, 2009 35.75 36.11 35.07 36.11 6,930 -0.24(-0.66%)
Feb 02, 2009 33.34 36.89 33.34 36.35 41,448 +2.01(+5.85%)
Jan 30, 2009 34.53 34.53 34.12 34.34 0 -0.05(-0.15%)
Jan 29, 2009 34.81 34.81 34.26 34.39 3,000 -0.39(-1.12%)
Jan 28, 2009 34.74 34.78 34.00 34.78 2,500 +0.78(+2.29%)
Jan 27, 2009 33.86 34.14 33.79 34.00 1,600 +0.35(+1.04%)
Jan 26, 2009 33.80 34.16 33.24 33.65 2,000 +0.04(+0.12%)
Jan 23, 2009 32.44 33.61 32.24 33.61 2,600 +1.63(+5.10%)
Jan 22, 2009 33.25 33.33 31.98 31.98 4,350 -2.02(-5.94%)
Jan 21, 2009 33.25 34.61 32.50 34.00 16,450 +2.15(+6.75%)
Jan 20, 2009 33.80 34.31 31.50 31.85 14,656 -3.07(-8.79%)
Jan 16, 2009 35.21 35.21 34.10 34.92 10,400 -0.36(-1.02%)
Jan 15, 2009 35.00 35.28 33.50 35.28 8,606 +0.75(+2.17%)
Jan 14, 2009 34.61 34.80 34.00 34.53 4,900 -0.28(-0.80%)
Jan 13, 2009 35.50 35.70 34.81 34.81 4,110 -0.48(-1.36%)
Jan 12, 2009 35.73 35.76 35.07 35.29 5,450 +0.48(+1.38%)
Jan 09, 2009 35.20 35.70 34.67 34.81 7,400 -0.09(-0.26%)
Jan 08, 2009 34.80 35.35 34.15 34.90 6,000 -0.60(-1.69%)
Jan 07, 2009 35.00 35.50 34.30 35.50 18,200 -1.96(-5.23%)
Jan 06, 2009 33.82 37.46 33.51 37.46 16,700 +4.56(+13.86%)
Jan 05, 2009 32.50 33.36 32.30 32.90 6,741 +0.86(+2.68%)
Jan 02, 2009 32.25 32.28 31.39 32.04 0 -0.69(-2.11%)
Jan 01, 2009 32.49 32.73 32.15 32.73 0 +0.00(+0.00%)
Dec 31, 2008 32.49 32.73 32.15 32.73 1,400 +0.54(+1.68%)
Dec 30, 2008 31.80 32.35 31.37 32.19 2,404 +0.14(+0.44%)
Dec 29, 2008 32.69 32.69 31.85 32.05 1,900 -0.55(-1.69%)
Dec 26, 2008 32.78 33.10 32.28 32.60 3,100 -0.45(-1.36%)
Dec 24, 2008 33.04 33.05 32.75 33.05 700 +0.50(+1.54%)
Dec 23, 2008 32.58 33.00 32.03 32.55 3,400 +0.20(+0.62%)
Dec 22, 2008 32.38 34.00 32.01 32.35 17,040 -0.61(-1.85%)
Dec 19, 2008 33.00 33.68 32.40 32.96 4,000 +1.04(+3.26%)
Dec 18, 2008 32.50 33.05 31.92 31.92 23,702 -0.08(-0.25%)
Dec 17, 2008 31.72 32.00 31.65 32.00 12,000 +0.28(+0.88%)
Dec 16, 2008 31.03 31.95 31.03 31.72 12,040 +0.69(+2.22%)
Dec 15, 2008 30.75 31.38 30.61 31.03 7,400 -0.48(-1.52%)
Dec 12, 2008 30.40 31.51 30.00 31.51 2,850 +0.56(+1.81%)
Dec 11, 2008 30.00 30.97 29.71 30.95 6,100 +1.65(+5.63%)
Dec 10, 2008 30.30 30.74 29.30 29.30 6,600 -1.00(-3.30%)
Dec 09, 2008 30.05 30.35 29.68 30.30 10,300 -0.70(-2.26%)
Dec 08, 2008 30.90 31.00 30.24 31.00 3,900 +1.07(+3.58%)
Dec 05, 2008 28.48 29.93 28.37 29.93 15,100 +1.31(+4.58%)
Dec 04, 2008 29.40 29.70 28.00 28.62 4,900 -1.18(-3.96%)
Dec 03, 2008 29.09 29.80 28.60 29.80 51,571 +0.79(+2.72%)
Dec 02, 2008 28.96 29.50 28.50 29.01 24,081 +0.61(+2.15%)
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.