Banco DE Chile ADR (NY: BCH )

18.07 USD +0.34 (+1.92%)
Streaming Delayed Price Updated: 11:23 AM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 17.70 17.90 17.53 17.65 110,435 -0.18(-1.01%)
Jun 29, 2020 17.93 17.93 17.69 17.83 44,225 +0.02(+0.11%)
Jun 26, 2020 18.21 18.21 17.81 17.81 62,300 -0.56(-3.05%)
Jun 25, 2020 18.26 18.56 18.26 18.37 133,760 +0.04(+0.22%)
Jun 24, 2020 18.68 18.68 18.31 18.33 153,654 -0.29(-1.56%)
Jun 23, 2020 18.70 18.85 18.47 18.62 147,323 +0.17(+0.92%)
Jun 22, 2020 18.42 18.84 18.29 18.45 87,022 +0.00(+0.00%)
Jun 19, 2020 18.45 18.53 18.15 18.45 122,100 +0.15(+0.82%)
Jun 18, 2020 18.78 18.81 18.22 18.30 101,147 -0.64(-3.38%)
Jun 17, 2020 19.18 19.22 18.80 18.94 96,936 -0.12(-0.63%)
Jun 16, 2020 19.13 19.25 18.77 19.06 122,393 +0.39(+2.09%)
Jun 15, 2020 18.73 18.89 18.24 18.67 105,718 -0.45(-2.35%)
Jun 12, 2020 19.35 19.72 18.66 19.12 169,400 +0.14(+0.74%)
Jun 11, 2020 19.20 19.20 18.75 18.98 156,954 -0.77(-3.90%)
Jun 10, 2020 19.91 20.28 19.70 19.75 104,430 -0.29(-1.45%)
Jun 09, 2020 20.91 20.91 19.67 20.04 161,438 -0.48(-2.34%)
Jun 08, 2020 20.12 20.54 19.63 20.52 121,232 +0.45(+2.24%)
Jun 05, 2020 19.69 20.10 19.57 20.07 213,200 +1.08(+5.69%)
Jun 04, 2020 18.19 19.07 18.14 18.99 249,583 +0.67(+3.66%)
Jun 03, 2020 18.06 18.78 18.06 18.32 172,423 +0.28(+1.55%)
Jun 02, 2020 17.40 18.24 17.40 18.04 302,875 +0.83(+4.82%)
Jun 01, 2020 16.56 17.51 16.52 17.21 153,101 +0.67(+4.05%)
May 29, 2020 16.38 16.69 16.29 16.54 217,900 -0.03(-0.18%)
May 28, 2020 17.42 17.42 16.49 16.57 166,695 -0.75(-4.33%)
May 27, 2020 17.19 17.33 16.75 17.32 226,753 +0.44(+2.61%)
May 26, 2020 16.87 17.19 16.77 16.88 246,318 +0.32(+1.93%)
May 22, 2020 17.05 17.05 16.47 16.56 140,200 -0.61(-3.55%)
May 21, 2020 16.91 17.17 16.67 17.17 87,624 +0.25(+1.48%)
May 20, 2020 16.69 16.92 16.44 16.92 262,505 +0.46(+2.79%)
May 19, 2020 16.77 16.83 16.45 16.46 162,324 -0.28(-1.67%)
May 18, 2020 16.37 16.84 16.37 16.74 226,854 +0.66(+4.10%)
May 15, 2020 16.33 16.53 16.03 16.08 162,700 -0.43(-2.60%)
May 14, 2020 16.22 16.71 15.92 16.51 108,205 +0.14(+0.86%)
May 13, 2020 17.01 17.08 16.22 16.37 148,951 -0.63(-3.71%)
May 12, 2020 17.17 17.72 16.95 17.00 243,364 +0.00(+0.00%)
May 11, 2020 17.23 17.57 17.00 17.00 164,573 -0.44(-2.52%)
May 08, 2020 18.09 18.35 17.26 17.44 149,400 -0.35(-1.97%)
May 07, 2020 17.91 18.30 17.78 17.79 119,494 -0.07(-0.39%)
May 06, 2020 17.83 18.02 17.49 17.86 128,841 +0.10(+0.56%)
May 05, 2020 17.51 18.09 17.42 17.76 162,228 +0.35(+2.01%)
May 04, 2020 17.22 17.52 16.93 17.41 134,134 +0.09(+0.52%)
May 01, 2020 17.55 17.55 16.99 17.32 109,600 -0.63(-3.51%)
Apr 30, 2020 18.04 18.25 17.67 17.95 174,572 -0.20(-1.10%)
Apr 29, 2020 17.47 18.23 17.43 18.15 183,644 +0.88(+5.10%)
Apr 28, 2020 16.45 17.39 16.28 17.27 342,256 +1.03(+6.34%)
Apr 27, 2020 15.84 16.33 15.64 16.24 121,804 +0.46(+2.92%)
Apr 24, 2020 16.12 16.16 15.48 15.78 232,000 -0.29(-1.80%)
Apr 23, 2020 16.24 16.57 16.05 16.07 288,059 -0.08(-0.50%)
Apr 22, 2020 15.97 16.20 15.97 16.15 222,366 +0.35(+2.22%)
Apr 21, 2020 15.78 15.99 15.38 15.80 296,153 -0.25(-1.56%)
Apr 20, 2020 16.49 16.50 16.04 16.05 203,917 -0.68(-4.06%)
Apr 17, 2020 17.15 17.50 16.60 16.73 127,100 -0.17(-1.01%)
Apr 16, 2020 17.28 17.38 16.49 16.90 171,360 -0.18(-1.05%)
Apr 15, 2020 17.06 17.61 16.58 17.08 123,587 -0.33(-1.90%)
Apr 14, 2020 17.66 18.17 17.39 17.41 120,725 -0.04(-0.23%)
Apr 13, 2020 17.49 17.55 17.05 17.45 103,831 -0.10(-0.57%)
Apr 09, 2020 17.42 17.87 17.42 17.55 96,400 +0.14(+0.80%)
Apr 08, 2020 17.66 17.76 17.27 17.41 157,090 -0.32(-1.80%)
Apr 07, 2020 18.50 18.74 17.39 17.73 205,259 -0.57(-3.11%)
Apr 06, 2020 18.20 18.69 17.67 18.30 179,772 +0.85(+4.87%)
Apr 03, 2020 17.25 17.56 17.10 17.45 219,300 +0.08(+0.46%)
Apr 02, 2020 16.45 17.41 16.45 17.37 226,283 +1.46(+9.18%)
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.