Banco DE Chile ADR (NY: BCH )

19.52 USD -0.32 (-1.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 16.10 16.30 16.10 16.30 2,900 +0.20(+1.24%)
Jun 27, 2002 15.93 16.20 15.93 16.10 11,400 +0.28(+1.77%)
Jun 26, 2002 16.00 16.00 15.82 15.82 4,600 -0.28(-1.74%)
Jun 25, 2002 16.10 16.11 16.10 16.10 254,200 -0.25(-1.53%)
Jun 21, 2002 17.00 17.00 16.35 16.35 8,500 -0.70(-4.11%)
Jun 20, 2002 17.18 17.18 17.00 17.05 10,700 -0.13(-0.76%)
Jun 19, 2002 17.35 17.35 17.18 17.18 4,300 -0.27(-1.55%)
Jun 18, 2002 17.45 17.45 17.45 17.45 0 +0.00(+0.00%)
Jun 17, 2002 17.45 17.45 17.45 17.45 6,000 +0.00(+0.00%)
Jun 14, 2002 17.00 17.45 17.00 17.45 8,600 +0.60(+3.56%)
Jun 12, 2002 16.85 16.85 16.85 16.85 0 +0.00(+0.00%)
Jun 11, 2002 16.90 16.90 16.85 16.85 2,800 -0.07(-0.41%)
Jun 10, 2002 16.92 16.92 16.92 16.92 10,500 +0.02(+0.12%)
Jun 07, 2002 16.90 17.00 16.90 16.90 6,300 +0.00(+0.00%)
Jun 06, 2002 16.80 16.90 16.80 16.90 44,800 -0.20(-1.17%)
Jun 05, 2002 17.15 17.20 17.10 17.10 7,000 -0.32(-1.84%)
May 31, 2002 17.42 17.42 17.42 17.42 0 -0.08(-0.46%)
May 28, 2002 17.60 17.60 17.50 17.50 3,000 -0.10(-0.57%)
May 27, 2002 17.60 17.60 17.60 17.60 3,000 +0.00(+0.00%)
May 24, 2002 17.60 17.60 17.60 17.60 3,000 -0.08(-0.45%)
May 23, 2002 17.68 17.68 17.68 17.68 200 -0.03(-0.17%)
May 22, 2002 17.70 17.71 17.70 17.71 9,800 +0.01(+0.06%)
May 21, 2002 17.70 17.70 17.70 17.70 1,700 -0.10(-0.56%)
May 20, 2002 17.80 17.80 17.80 17.80 1,000 +0.00(+0.00%)
May 17, 2002 17.65 17.80 17.65 17.80 1,000 +0.23(+1.31%)
May 16, 2002 17.80 17.80 17.57 17.57 1,900 -0.18(-1.01%)
May 15, 2002 17.40 17.75 17.40 17.75 10,000 +0.45(+2.60%)
May 14, 2002 17.20 17.35 17.20 17.30 3,900 +0.10(+0.58%)
May 13, 2002 17.25 17.25 17.20 17.20 4,700 -0.05(-0.29%)
May 10, 2002 17.25 17.25 17.25 17.25 30,600 +0.00(+0.00%)
May 09, 2002 17.25 17.25 17.25 17.25 0 +0.00(+0.00%)
May 08, 2002 17.25 17.25 17.25 17.25 15,300 +0.00(+0.00%)
May 07, 2002 17.20 17.25 17.20 17.25 7,000 +0.12(+0.70%)
May 06, 2002 17.13 17.13 17.13 17.13 0 +0.00(+0.00%)
May 03, 2002 17.00 17.13 17.00 17.13 4,100 +0.18(+1.06%)
May 02, 2002 16.95 17.00 16.95 16.95 9,300 -0.01(-0.06%)
May 01, 2002 16.96 16.96 16.96 16.96 400 +0.01(+0.06%)
Apr 30, 2002 16.95 16.95 16.95 16.95 1,700 -0.25(-1.45%)
Apr 29, 2002 17.20 17.20 17.20 17.20 6,000 -0.15(-0.86%)
Apr 26, 2002 17.25 17.35 17.25 17.35 3,000 +0.10(+0.58%)
Apr 25, 2002 17.50 17.50 17.25 17.25 2,400 -0.45(-2.54%)
Apr 24, 2002 17.70 17.70 17.70 17.70 4,600 +0.07(+0.40%)
Apr 23, 2002 17.73 17.73 17.63 17.63 5,400 -0.10(-0.56%)
Apr 22, 2002 17.80 17.81 17.70 17.73 13,800 -0.07(-0.39%)
Apr 19, 2002 17.80 17.80 17.80 17.80 0 +0.00(+0.00%)
Apr 18, 2002 17.90 17.90 17.80 17.80 12,100 +0.00(+0.00%)
Apr 17, 2002 17.80 17.80 17.80 17.80 2,900 +0.00(+0.00%)
Apr 16, 2002 17.90 17.90 17.80 17.80 12,300 -0.10(-0.56%)
Apr 15, 2002 17.85 17.90 17.85 17.90 6,000 +0.05(+0.28%)
Apr 12, 2002 17.85 17.90 17.85 17.85 7,100 -0.05(-0.28%)
Apr 11, 2002 17.90 17.90 17.90 17.90 2,000 +0.05(+0.28%)
Apr 10, 2002 17.85 17.85 17.85 17.85 1,800 +0.00(+0.00%)
Apr 09, 2002 17.85 17.85 17.85 17.85 0 +0.00(+0.00%)
Apr 08, 2002 17.85 17.85 17.85 17.85 0 +0.00(+0.00%)
Apr 05, 2002 17.50 17.85 17.50 17.85 11,000 +0.50(+2.88%)
Apr 04, 2002 17.25 17.35 17.25 17.35 33,600 +0.15(+0.87%)
Apr 03, 2002 17.70 17.70 17.20 17.20 9,000 -0.65(-3.64%)
Apr 02, 2002 18.10 18.10 17.85 17.85 1,600 -0.30(-1.65%)
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.