Banco DE Chile ADR (NY: BCH )

17.67 USD -0.10 (-0.56%)
Official Closing Price Updated: 4:10 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 87.18 87.38 86.10 87.08 29,863 +0.08(+0.09%)
Jun 27, 2013 85.61 87.40 85.42 87.00 12,960 +1.34(+1.56%)
Jun 26, 2013 83.69 86.20 83.50 85.66 19,650 +2.78(+3.35%)
Jun 25, 2013 81.60 83.16 80.87 82.88 12,357 +1.47(+1.81%)
Jun 24, 2013 79.90 81.91 79.90 81.41 13,021 +0.41(+0.51%)
Jun 21, 2013 82.71 83.63 80.58 81.00 31,112 -0.90(-1.10%)
Jun 20, 2013 83.73 83.73 80.76 81.90 8,863 -1.74(-2.08%)
Jun 19, 2013 85.30 85.30 83.54 83.64 2,782 -1.19(-1.40%)
Jun 18, 2013 85.23 85.23 83.79 84.83 6,683 -0.17(-0.20%)
Jun 17, 2013 87.71 87.71 84.81 85.00 11,631 -1.95(-2.24%)
Jun 14, 2013 84.50 87.28 84.50 86.95 7,002 +2.95(+3.51%)
Jun 13, 2013 82.34 85.48 82.34 84.00 17,830 +1.25(+1.51%)
Jun 12, 2013 83.96 83.96 81.60 82.75 10,593 -0.43(-0.52%)
Jun 11, 2013 85.09 85.09 82.26 83.18 10,415 -2.00(-2.35%)
Jun 10, 2013 86.56 87.26 84.69 85.18 25,756 -1.22(-1.41%)
Jun 07, 2013 87.31 87.31 85.66 86.40 11,227 -0.35(-0.40%)
Jun 06, 2013 85.70 86.96 84.10 86.75 8,303 +0.95(+1.11%)
Jun 05, 2013 87.68 87.87 85.80 85.80 22,536 -1.90(-2.17%)
Jun 04, 2013 87.80 88.23 86.46 87.70 11,592 +0.61(+0.70%)
Jun 03, 2013 89.60 90.07 86.13 87.09 14,805 -1.91(-2.15%)
May 31, 2013 87.57 89.00 86.80 89.00 13,647 +1.30(+1.48%)
May 30, 2013 88.88 90.35 87.48 87.70 12,405 -1.20(-1.35%)
May 29, 2013 88.88 89.81 86.75 88.90 9,490 +0.85(+0.97%)
May 28, 2013 88.92 88.92 87.01 88.05 5,409 -0.88(-0.99%)
May 24, 2013 89.06 89.47 88.12 88.93 10,643 -0.37(-0.41%)
May 23, 2013 89.05 89.76 87.77 89.30 11,805 -1.20(-1.33%)
May 22, 2013 90.62 91.22 89.76 90.50 12,582 +0.02(+0.02%)
May 21, 2013 91.53 91.53 89.72 90.48 7,407 -0.61(-0.67%)
May 20, 2013 91.00 91.54 90.19 91.09 13,037 +0.59(+0.65%)
May 17, 2013 91.26 92.40 89.00 90.50 21,017 -0.78(-0.85%)
May 16, 2013 94.00 94.00 91.21 91.28 11,040 -2.55(-2.72%)
May 15, 2013 92.61 94.47 92.61 93.83 12,519 +1.68(+1.82%)
May 13, 2013 92.30 92.70 91.12 92.15 14,827 +0.05(+0.05%)
May 10, 2013 93.95 93.95 91.72 92.10 7,583 -2.25(-2.38%)
May 09, 2013 95.10 95.10 93.49 94.35 19,379 -0.53(-0.56%)
May 08, 2013 95.00 95.40 94.42 94.88 11,941 +0.53(+0.56%)
May 07, 2013 95.77 95.77 93.99 94.35 19,607 -0.92(-0.97%)
May 06, 2013 94.88 95.62 94.18 95.27 14,746 +0.54(+0.57%)
May 03, 2013 95.99 94.94 94.13 94.73 6,251 +0.15(+0.16%)
May 02, 2013 92.35 94.82 92.35 94.58 5,501 +2.98(+3.25%)
May 01, 2013 92.89 92.89 91.41 91.60 4,877 -1.81(-1.94%)
Apr 30, 2013 92.25 93.48 91.73 93.41 9,260 +1.36(+1.48%)
Apr 29, 2013 91.60 92.35 91.58 92.05 6,521 +0.95(+1.04%)
Apr 26, 2013 92.10 91.85 90.84 91.10 12,875 -0.75(-0.82%)
Apr 25, 2013 92.10 92.83 91.79 91.85 7,948 -0.25(-0.27%)
Apr 24, 2013 92.60 96.21 90.90 92.10 22,369 -0.40(-0.43%)
Apr 23, 2013 92.98 92.98 91.00 92.50 14,565 -0.50(-0.54%)
Apr 22, 2013 92.84 93.00 91.16 93.00 10,823 -0.59(-0.63%)
Apr 19, 2013 91.95 93.59 91.59 93.59 4,073 +1.92(+2.09%)
Apr 18, 2013 93.18 93.18 91.23 91.67 5,207 -1.08(-1.16%)
Apr 17, 2013 90.52 92.90 90.26 92.75 20,433 +2.04(+2.25%)
Apr 16, 2013 90.00 91.58 90.00 90.71 25,733 +1.13(+1.26%)
Apr 15, 2013 92.75 92.75 89.51 89.58 5,637 -3.42(-3.68%)
Apr 12, 2013 94.43 94.99 92.51 93.00 5,805 -0.25(-0.27%)
Apr 11, 2013 93.14 94.07 92.62 93.25 8,017 +0.10(+0.11%)
Apr 10, 2013 94.05 94.80 93.02 93.15 6,185 -0.34(-0.36%)
Apr 09, 2013 92.75 94.59 92.75 93.49 18,445 +0.84(+0.91%)
Apr 08, 2013 90.50 92.79 90.50 92.65 24,274 +1.80(+1.98%)
Apr 05, 2013 92.08 92.08 90.30 90.85 11,759 -1.65(-1.78%)
Apr 04, 2013 92.98 93.96 91.80 92.50 6,984 -0.09(-0.10%)
Apr 03, 2013 93.20 93.35 92.36 92.59 4,107 +0.42(+0.46%)
Apr 02, 2013 95.27 95.27 92.17 92.17 12,560 -2.93(-3.08%)
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.