Banco DE Chile ADR (NY: BCH )

19.04 USD -0.73 (-3.69%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 47.80 48.44 45.98 46.50 13,498 -1.40(-2.92%)
Oct 29, 2009 47.25 47.93 46.76 47.90 9,500 +0.99(+2.11%)
Oct 28, 2009 48.07 48.07 46.72 46.91 16,276 -1.09(-2.27%)
Oct 27, 2009 48.50 48.50 47.91 48.00 13,329 +0.12(+0.25%)
Oct 26, 2009 48.35 48.69 47.88 47.88 8,595 -0.32(-0.66%)
Oct 23, 2009 48.40 48.40 47.96 48.20 13,560 +0.03(+0.06%)
Oct 22, 2009 46.51 48.48 46.51 48.17 25,360 +0.57(+1.20%)
Oct 21, 2009 47.70 47.80 47.10 47.60 6,700 +0.20(+0.42%)
Oct 20, 2009 46.92 47.40 46.88 47.40 6,110 +0.05(+0.11%)
Oct 19, 2009 47.80 47.97 47.05 47.35 13,759 -0.02(-0.04%)
Oct 16, 2009 47.00 47.72 46.75 47.37 6,398 +0.40(+0.85%)
Oct 15, 2009 47.60 47.60 46.21 46.97 12,068 -1.01(-2.11%)
Oct 14, 2009 48.50 48.80 47.04 47.98 8,824 +0.58(+1.22%)
Oct 13, 2009 47.89 47.89 47.22 47.40 7,100 -0.58(-1.21%)
Oct 12, 2009 47.96 48.00 47.30 47.98 3,718 +0.97(+2.06%)
Oct 09, 2009 46.00 47.01 46.00 47.01 5,200 +0.11(+0.23%)
Oct 08, 2009 46.47 47.50 46.43 46.90 13,818 +0.28(+0.60%)
Oct 07, 2009 46.54 46.71 46.13 46.62 4,018 +0.07(+0.15%)
Oct 06, 2009 47.80 47.80 46.30 46.55 15,584 +0.32(+0.69%)
Oct 05, 2009 46.70 46.70 45.90 46.23 5,783 -0.26(-0.56%)
Oct 02, 2009 46.00 46.49 45.68 46.49 9,300 +0.01(+0.02%)
Oct 01, 2009 47.55 47.55 46.32 46.48 5,300 -1.02(-2.15%)
Sep 30, 2009 47.85 47.85 47.14 47.50 4,395 -0.41(-0.86%)
Sep 29, 2009 48.53 48.53 47.61 47.91 4,325 -0.42(-0.87%)
Sep 28, 2009 47.60 48.34 47.50 48.33 4,900 +0.84(+1.77%)
Sep 25, 2009 46.72 47.50 46.25 47.49 11,000 +0.46(+0.98%)
Sep 24, 2009 47.97 48.05 46.78 47.03 7,036 -0.47(-0.99%)
Sep 23, 2009 48.70 48.70 47.50 47.50 8,185 -0.89(-1.84%)
Sep 22, 2009 48.50 49.20 48.00 48.39 54,831 +0.40(+0.83%)
Sep 21, 2009 47.33 48.42 46.78 47.99 58,401 -0.26(-0.54%)
Sep 18, 2009 45.55 48.40 45.55 48.25 53,345 +2.95(+6.51%)
Sep 17, 2009 44.80 46.15 44.80 45.30 30,795 +0.63(+1.41%)
Sep 16, 2009 44.79 45.25 44.67 44.67 13,061 -0.11(-0.25%)
Sep 15, 2009 44.70 45.00 44.25 44.78 11,738 +0.03(+0.07%)
Sep 14, 2009 44.98 45.19 44.28 44.75 4,961 -0.32(-0.71%)
Sep 11, 2009 44.88 45.16 44.60 45.07 4,512 -0.05(-0.11%)
Sep 10, 2009 44.24 45.51 43.99 45.12 53,532 +0.59(+1.32%)
Sep 09, 2009 44.38 44.76 44.34 44.53 7,750 +0.15(+0.34%)
Sep 08, 2009 44.93 44.93 43.87 44.38 10,746 +0.02(+0.05%)
Sep 04, 2009 44.00 44.65 43.86 44.36 13,294 +0.49(+1.12%)
Sep 03, 2009 43.09 43.89 42.90 43.87 14,744 +0.92(+2.14%)
Sep 02, 2009 42.17 43.02 42.17 42.95 13,770 +0.45(+1.06%)
Sep 01, 2009 42.00 43.60 42.00 42.50 16,867 -0.28(-0.65%)
Aug 31, 2009 43.52 43.55 42.78 42.78 8,225 -1.28(-2.91%)
Aug 28, 2009 43.55 44.46 43.55 44.06 12,754 +0.57(+1.31%)
Aug 27, 2009 41.90 43.76 41.90 43.49 40,918 -0.21(-0.48%)
Aug 26, 2009 45.00 45.00 43.25 43.70 9,428 -1.65(-3.64%)
Aug 25, 2009 45.24 45.95 44.92 45.35 10,926 +0.25(+0.55%)
Aug 24, 2009 46.30 46.35 44.50 45.10 27,805 -0.46(-1.01%)
Aug 21, 2009 47.16 47.16 45.07 45.56 13,532 -0.52(-1.13%)
Aug 20, 2009 45.99 46.86 45.73 46.08 6,010 +0.59(+1.30%)
Aug 19, 2009 45.13 45.79 45.13 45.49 1,011 +0.04(+0.09%)
Aug 18, 2009 45.88 46.00 45.06 45.45 5,000 +0.17(+0.38%)
Aug 17, 2009 46.30 46.30 45.00 45.28 12,298 -1.63(-3.47%)
Aug 14, 2009 47.50 47.50 46.25 46.91 3,300 -0.94(-1.96%)
Aug 13, 2009 46.74 47.85 46.70 47.85 6,303 +1.18(+2.53%)
Aug 12, 2009 46.00 46.92 46.00 46.67 3,001 +0.44(+0.95%)
Aug 11, 2009 45.90 46.50 45.55 46.23 5,300 +0.58(+1.27%)
Aug 10, 2009 45.66 46.08 45.50 45.65 5,100 -0.55(-1.19%)
Aug 07, 2009 46.24 46.44 45.68 46.20 3,995 +0.25(+0.54%)
Aug 06, 2009 46.53 46.53 45.76 45.95 5,346 -0.75(-1.61%)
Aug 05, 2009 46.98 46.98 46.05 46.70 4,865 -0.20(-0.43%)
Aug 04, 2009 46.84 47.01 45.55 46.90 11,259 +1.40(+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.