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 (%)
Jun 28, 2019 29.64 29.77 29.37 29.69 61,900 +0.17(+0.58%)
Jun 27, 2019 29.84 29.97 29.33 29.52 101,538 -0.20(-0.67%)
Jun 26, 2019 29.78 29.87 29.24 29.72 171,395 +0.10(+0.34%)
Jun 25, 2019 29.79 30.00 29.62 29.62 84,658 -0.19(-0.64%)
Jun 24, 2019 29.44 30.03 29.44 29.81 100,887 +0.31(+1.05%)
Jun 21, 2019 28.99 29.94 28.99 29.50 251,500 +0.36(+1.24%)
Jun 20, 2019 29.21 29.33 28.91 29.14 45,204 +0.39(+1.36%)
Jun 19, 2019 28.48 28.88 28.47 28.75 43,052 +0.25(+0.88%)
Jun 18, 2019 28.38 28.62 28.37 28.50 30,342 +0.28(+0.99%)
Jun 17, 2019 28.65 28.65 28.22 28.22 25,761 -0.36(-1.26%)
Jun 14, 2019 28.72 28.80 28.45 28.58 75,500 -0.25(-0.87%)
Jun 13, 2019 28.54 28.83 28.45 28.83 41,345 +0.36(+1.26%)
Jun 12, 2019 28.69 28.92 28.47 28.47 63,745 -0.33(-1.15%)
Jun 11, 2019 28.50 28.87 28.46 28.80 36,535 +0.59(+2.09%)
Jun 10, 2019 28.92 28.92 28.09 28.21 93,116 -0.43(-1.50%)
Jun 07, 2019 28.43 28.79 28.05 28.64 137,500 +0.49(+1.74%)
Jun 06, 2019 28.57 28.57 28.01 28.15 90,057 -0.27(-0.95%)
Jun 05, 2019 28.90 28.90 28.31 28.42 29,113 -0.45(-1.56%)
Jun 04, 2019 28.91 29.02 28.58 28.87 47,651 +0.10(+0.35%)
Jun 03, 2019 28.65 29.02 28.23 28.77 107,357 +0.23(+0.81%)
May 31, 2019 27.99 28.63 27.88 28.54 62,100 +0.39(+1.39%)
May 30, 2019 28.24 28.44 28.02 28.15 123,704 +0.00(+0.00%)
May 29, 2019 27.72 28.20 27.65 28.15 46,675 +0.39(+1.40%)
May 28, 2019 28.36 28.36 27.76 27.76 66,476 -0.74(-2.60%)
May 24, 2019 28.64 28.64 28.50 28.50 17,300 +0.06(+0.21%)
May 23, 2019 28.00 28.53 28.00 28.44 21,655 +0.12(+0.42%)
May 22, 2019 28.20 28.49 28.09 28.32 39,260 +0.14(+0.50%)
May 21, 2019 28.28 28.28 28.00 28.18 28,396 +0.08(+0.28%)
May 20, 2019 28.07 28.22 27.89 28.10 42,499 -0.11(-0.39%)
May 17, 2019 28.00 28.34 27.92 28.21 47,400 -0.08(-0.28%)
May 16, 2019 28.50 28.80 28.21 28.29 74,585 -0.14(-0.49%)
May 15, 2019 28.02 28.48 27.70 28.43 67,610 +0.18(+0.64%)
May 14, 2019 27.99 28.47 27.99 28.25 62,103 +0.36(+1.29%)
May 13, 2019 28.15 28.53 27.79 27.89 34,778 -0.76(-2.65%)
May 10, 2019 28.74 29.00 28.43 28.65 103,100 -0.02(-0.07%)
May 09, 2019 28.42 28.88 28.14 28.67 282,165 -0.03(-0.10%)
May 08, 2019 28.77 29.11 28.49 28.70 52,907 -0.10(-0.35%)
May 07, 2019 28.89 29.28 28.65 28.80 53,687 -0.37(-1.27%)
May 06, 2019 28.79 29.17 28.79 29.17 35,243 -0.16(-0.55%)
May 03, 2019 28.99 29.34 28.91 29.33 39,900 +0.51(+1.77%)
May 02, 2019 29.11 29.11 28.67 28.82 93,578 -0.34(-1.17%)
May 01, 2019 29.35 29.49 29.16 29.16 26,223 -0.24(-0.82%)
Apr 30, 2019 29.07 29.40 28.87 29.40 67,361 +0.29(+1.00%)
Apr 29, 2019 29.38 29.38 29.05 29.11 23,505 -0.18(-0.61%)
Apr 26, 2019 29.20 29.40 29.15 29.29 30,300 +0.08(+0.27%)
Apr 25, 2019 29.25 29.33 29.06 29.21 41,819 -0.24(-0.81%)
Apr 24, 2019 29.72 29.72 29.29 29.45 106,108 -0.46(-1.54%)
Apr 23, 2019 30.03 30.06 29.76 29.91 62,446 -0.17(-0.57%)
Apr 22, 2019 29.89 30.28 29.89 30.08 134,278 +0.04(+0.13%)
Apr 18, 2019 30.07 30.30 29.94 30.04 35,700 -0.01(-0.03%)
Apr 17, 2019 29.78 30.17 29.78 30.05 52,477 +0.32(+1.08%)
Apr 16, 2019 29.94 29.94 29.65 29.73 24,123 -0.12(-0.40%)
Apr 15, 2019 30.03 30.03 29.74 29.85 28,422 -0.03(-0.10%)
Apr 12, 2019 29.92 30.11 29.63 29.88 61,400 +0.09(+0.30%)
Apr 11, 2019 29.95 30.10 29.24 29.79 91,801 -0.26(-0.87%)
Apr 10, 2019 30.04 30.13 29.82 30.05 107,768 +0.15(+0.50%)
Apr 09, 2019 29.99 29.99 29.75 29.90 26,815 -0.08(-0.27%)
Apr 08, 2019 29.64 30.05 29.64 29.98 47,699 +0.18(+0.60%)
Apr 05, 2019 29.96 30.01 29.71 29.80 46,200 -0.07(-0.23%)
Apr 04, 2019 29.87 30.19 29.49 29.87 279,947 +0.20(+0.67%)
Apr 03, 2019 29.26 29.82 29.22 29.67 94,702 +0.56(+1.92%)
Apr 02, 2019 29.64 29.64 29.09 29.11 19,983 -0.57(-1.92%)
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.