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 30, 2005 35.00 35.20 35.00 35.20 1,000 +0.29(+0.83%)
Jun 29, 2005 35.00 35.00 34.91 34.91 3,500 -0.19(-0.54%)
Jun 28, 2005 34.90 35.10 34.89 35.10 19,700 +0.20(+0.57%)
Jun 27, 2005 34.90 34.90 34.90 34.90 100 +0.09(+0.26%)
Jun 24, 2005 34.65 34.81 34.59 34.81 2,900 +0.11(+0.32%)
Jun 23, 2005 35.25 35.43 34.70 34.70 7,200 -0.80(-2.25%)
Jun 22, 2005 35.50 35.85 35.50 35.50 12,800 +1.15(+3.35%)
Jun 21, 2005 34.39 34.39 34.35 34.35 300 -0.37(-1.07%)
Jun 20, 2005 34.72 34.72 34.72 34.72 100 -0.08(-0.23%)
Jun 17, 2005 34.84 35.10 34.80 34.80 9,900 +0.21(+0.61%)
Jun 16, 2005 34.25 34.59 34.25 34.59 2,700 +0.39(+1.14%)
Jun 15, 2005 34.20 34.20 34.20 34.20 100 -0.40(-1.16%)
Jun 14, 2005 34.30 34.60 34.19 34.60 4,700 +0.10(+0.29%)
Jun 13, 2005 34.50 34.50 34.50 34.50 1,100 +0.20(+0.58%)
Jun 10, 2005 34.20 34.45 34.20 34.30 5,000 -0.10(-0.29%)
Jun 09, 2005 34.20 34.80 34.20 34.40 13,800 +0.00(+0.00%)
Jun 08, 2005 34.45 34.45 34.22 34.40 4,200 -0.11(-0.32%)
Jun 07, 2005 34.50 34.65 34.40 34.51 21,100 +0.21(+0.61%)
Jun 06, 2005 34.21 34.30 34.21 34.30 200 +0.05(+0.15%)
Jun 03, 2005 34.25 34.40 34.25 34.25 1,000 +0.05(+0.15%)
Jun 02, 2005 34.50 34.50 34.20 34.20 2,700 -0.38(-1.10%)
Jun 01, 2005 34.50 34.58 34.50 34.58 2,600 -0.12(-0.35%)
May 31, 2005 34.70 34.70 34.70 34.70 300 +0.05(+0.14%)
May 27, 2005 34.63 34.65 34.63 34.65 1,200 +0.25(+0.73%)
May 26, 2005 34.60 34.70 34.40 34.40 3,500 -0.40(-1.15%)
May 25, 2005 34.80 34.80 34.80 34.80 600 +0.00(+0.00%)
May 24, 2005 34.60 34.80 34.60 34.80 3,300 +0.30(+0.87%)
May 23, 2005 34.18 34.50 34.18 34.50 3,100 +0.30(+0.88%)
May 20, 2005 34.20 34.20 34.20 34.20 5,100 +0.00(+0.00%)
May 19, 2005 34.20 34.40 34.00 34.20 2,800 +0.15(+0.44%)
May 18, 2005 33.85 34.09 33.85 34.05 1,200 +0.10(+0.29%)
May 17, 2005 34.00 34.00 33.94 33.95 1,000 +0.70(+2.11%)
May 16, 2005 34.00 34.00 33.25 33.25 5,700 -0.95(-2.78%)
May 13, 2005 34.20 34.20 34.20 34.20 0 +0.00(+0.00%)
May 12, 2005 34.20 34.20 34.20 34.20 100 -0.04(-0.12%)
May 11, 2005 33.85 34.25 33.85 34.24 2,200 +0.25(+0.74%)
May 10, 2005 33.90 34.00 33.89 33.99 600 +0.19(+0.56%)
May 09, 2005 33.90 34.00 33.80 33.80 12,100 +0.05(+0.15%)
May 06, 2005 34.30 34.30 33.75 33.75 1,800 -0.41(-1.20%)
May 05, 2005 34.30 34.50 34.16 34.16 2,500 +0.11(+0.32%)
May 04, 2005 33.90 34.05 33.90 34.05 1,300 +0.29(+0.86%)
May 03, 2005 33.76 33.76 33.76 33.76 0 +0.00(+0.00%)
May 02, 2005 33.55 34.00 33.55 33.76 3,500 +0.31(+0.93%)
Apr 29, 2005 33.34 33.45 33.34 33.45 600 -0.04(-0.12%)
Apr 28, 2005 33.75 34.09 33.49 33.49 9,400 -0.31(-0.92%)
Apr 27, 2005 33.91 33.95 33.80 33.80 7,200 -0.45(-1.31%)
Apr 26, 2005 34.05 34.25 34.00 34.25 2,300 -0.14(-0.41%)
Apr 25, 2005 34.39 34.39 34.39 34.39 0 +0.00(+0.00%)
Apr 22, 2005 34.18 34.39 34.18 34.39 900 -0.51(-1.46%)
Apr 21, 2005 34.25 34.90 34.25 34.90 5,500 +0.80(+2.35%)
Apr 20, 2005 34.20 34.25 33.80 34.10 12,500 -0.22(-0.64%)
Apr 19, 2005 34.05 34.40 34.00 34.32 10,400 +0.32(+0.94%)
Apr 18, 2005 34.05 34.05 34.00 34.00 300 -0.15(-0.44%)
Apr 15, 2005 34.40 34.40 34.15 34.15 4,600 -0.40(-1.16%)
Apr 14, 2005 34.51 34.75 34.45 34.55 5,300 -0.35(-1.00%)
Apr 13, 2005 35.04 35.30 34.90 34.90 5,400 +0.05(+0.14%)
Apr 12, 2005 34.50 34.85 34.50 34.85 700 -0.10(-0.29%)
Apr 11, 2005 34.80 34.95 34.80 34.95 6,400 +1.52(+4.55%)
Apr 08, 2005 33.80 33.80 33.43 33.43 900 -0.47(-1.39%)
Apr 07, 2005 33.95 34.10 33.75 33.90 5,300 +0.20(+0.59%)
Apr 06, 2005 33.70 33.70 33.70 33.70 200 -0.31(-0.91%)
Apr 05, 2005 34.01 34.01 34.01 34.01 100 +0.00(+0.00%)
Apr 04, 2005 34.01 34.01 34.01 34.01 200 -0.09(-0.26%)
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.