Banco DE Chile (NY: BCH )

19.79 USD -0.33 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 19.95 20.11 19.70 19.79 98,239 -0.33(-1.64%)
Jun 17, 2021 20.53 20.53 20.09 20.12 108,049 -0.41(-2.00%)
Jun 16, 2021 20.48 20.83 19.84 20.53 239,964 +0.09(+0.44%)
Jun 15, 2021 20.67 20.74 20.11 20.44 130,344 -0.22(-1.06%)
Jun 14, 2021 20.31 20.80 20.31 20.66 47,706 +0.35(+1.72%)
Jun 11, 2021 20.41 20.52 20.18 20.31 89,799 -0.13(-0.64%)
Jun 10, 2021 20.17 20.70 20.08 20.44 108,581 +0.27(+1.34%)
Jun 09, 2021 19.44 20.24 19.44 20.17 156,515 +0.58(+2.96%)
Jun 08, 2021 19.83 20.10 19.53 19.59 122,924 -0.26(-1.31%)
Jun 07, 2021 20.10 20.49 19.72 19.85 100,064 -0.27(-1.34%)
Jun 04, 2021 20.11 20.27 19.75 20.12 190,595 +0.12(+0.60%)
Jun 03, 2021 20.51 20.74 19.71 20.00 219,372 -0.82(-3.94%)
Jun 02, 2021 20.97 21.24 20.59 20.82 143,997 -0.08(-0.38%)
Jun 01, 2021 20.50 21.20 20.39 20.90 273,168 +0.84(+4.19%)
May 28, 2021 19.38 20.09 19.35 20.06 114,329 +0.72(+3.72%)
May 27, 2021 19.10 19.76 19.07 19.34 255,043 +0.43(+2.27%)
May 26, 2021 18.80 19.04 18.62 18.91 129,690 +0.21(+1.12%)
May 25, 2021 19.16 19.44 18.67 18.70 174,476 -0.34(-1.79%)
May 24, 2021 18.94 19.27 18.65 19.04 127,165 +0.45(+2.42%)
May 21, 2021 18.90 19.00 18.59 18.59 78,512 -0.25(-1.33%)
May 20, 2021 19.01 19.10 18.60 18.84 124,172 +0.10(+0.53%)
May 19, 2021 18.90 19.34 18.68 18.74 254,145 -0.36(-1.88%)
May 18, 2021 19.62 19.83 18.90 19.10 188,931 -0.28(-1.44%)
May 17, 2021 20.70 20.70 18.88 19.38 276,176 -2.38(-10.94%)
May 14, 2021 21.07 21.95 21.07 21.76 95,838 +0.83(+3.97%)
May 13, 2021 21.26 21.50 20.87 20.93 113,135 -0.37(-1.74%)
May 12, 2021 21.86 22.00 21.28 21.30 102,353 -0.64(-2.92%)
May 11, 2021 21.94 21.97 21.64 21.94 87,771 -0.18(-0.81%)
May 10, 2021 23.23 23.23 22.00 22.12 99,776 -0.80(-3.49%)
May 07, 2021 23.15 23.77 22.75 22.92 152,404 -0.31(-1.33%)
May 06, 2021 22.92 23.29 22.92 23.23 141,015 +0.40(+1.75%)
May 05, 2021 22.68 23.02 22.58 22.83 95,249 +0.14(+0.62%)
May 04, 2021 22.20 22.83 22.05 22.69 100,275 +0.56(+2.53%)
May 03, 2021 21.87 22.24 21.41 22.13 108,310 +0.35(+1.61%)
Apr 30, 2021 22.31 22.31 21.63 21.78 158,000 -0.36(-1.63%)
Apr 29, 2021 22.51 22.77 22.06 22.14 144,962 -0.37(-1.64%)
Apr 28, 2021 23.03 23.22 22.39 22.51 87,496 -0.45(-1.96%)
Apr 27, 2021 23.58 23.74 22.90 22.96 115,258 -0.49(-2.09%)
Apr 26, 2021 23.30 23.71 23.18 23.45 156,475 +0.15(+0.64%)
Apr 23, 2021 23.63 23.83 23.19 23.30 220,800 -0.40(-1.69%)
Apr 22, 2021 24.84 24.84 23.46 23.70 94,982 -1.03(-4.16%)
Apr 21, 2021 24.50 24.80 24.38 24.73 72,980 +0.20(+0.82%)
Apr 20, 2021 24.29 24.72 24.03 24.53 158,390 +0.05(+0.20%)
Apr 19, 2021 24.58 24.71 24.22 24.48 94,159 -0.16(-0.65%)
Apr 16, 2021 24.39 24.88 24.11 24.64 108,300 +0.20(+0.82%)
Apr 15, 2021 23.94 24.50 23.14 24.44 138,710 +0.47(+1.96%)
Apr 14, 2021 24.04 24.23 23.76 23.97 83,435 -0.06(-0.25%)
Apr 13, 2021 23.88 24.34 23.88 24.03 84,678 +0.09(+0.38%)
Apr 12, 2021 23.93 24.09 23.86 23.94 47,113 +0.08(+0.34%)
Apr 09, 2021 23.72 23.94 23.30 23.86 116,100 +0.14(+0.59%)
Apr 08, 2021 23.50 23.77 23.39 23.72 68,211 +0.29(+1.24%)
Apr 07, 2021 23.39 23.63 23.35 23.43 76,298 +0.00(+0.00%)
Apr 06, 2021 23.61 23.61 23.27 23.43 68,359 -0.09(-0.38%)
Apr 05, 2021 23.92 24.02 23.50 23.52 87,407 -0.13(-0.55%)
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.