Banco DE Chile ADR (NY: BCH )

18.06 USD -0.41 (-2.22%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 50.50 53.95 50.05 53.51 83,700 +4.61(+9.43%)
Jun 28, 2007 48.00 48.90 48.00 48.90 1,900 +0.40(+0.82%)
Jun 27, 2007 48.98 48.98 47.98 48.50 4,900 -0.48(-0.98%)
Jun 26, 2007 48.98 49.00 48.76 48.98 2,200 +0.49(+1.01%)
Jun 25, 2007 48.00 49.25 48.00 48.49 4,500 -0.51(-1.04%)
Jun 22, 2007 49.20 49.30 48.94 49.00 6,000 +0.05(+0.10%)
Jun 21, 2007 48.56 49.30 48.09 48.95 6,800 +0.39(+0.80%)
Jun 20, 2007 49.00 49.35 48.22 48.56 4,800 -0.19(-0.39%)
Jun 19, 2007 48.50 49.55 48.50 48.75 18,100 +0.50(+1.04%)
Jun 18, 2007 48.20 49.20 47.93 48.25 12,200 -0.06(-0.12%)
Jun 15, 2007 48.00 49.01 47.33 48.31 19,500 +0.86(+1.81%)
Jun 14, 2007 46.75 48.02 46.69 47.45 6,500 +0.70(+1.50%)
Jun 13, 2007 47.78 47.78 46.44 46.75 6,400 -0.40(-0.85%)
Jun 12, 2007 47.00 47.35 46.86 47.15 11,600 -0.28(-0.59%)
Jun 11, 2007 47.35 47.49 46.75 47.43 17,700 +0.31(+0.66%)
Jun 08, 2007 47.26 47.62 46.96 47.12 6,200 -0.14(-0.30%)
Jun 07, 2007 48.50 48.61 47.26 47.26 3,400 -0.84(-1.75%)
Jun 06, 2007 48.25 48.99 47.71 48.10 24,100 -0.26(-0.54%)
Jun 05, 2007 49.00 49.70 48.05 48.36 12,400 -0.64(-1.31%)
Jun 04, 2007 49.35 49.60 48.92 49.00 10,300 -0.07(-0.14%)
Jun 01, 2007 48.00 49.99 48.00 49.07 27,300 +0.55(+1.13%)
May 31, 2007 48.75 48.97 48.49 48.52 3,100 -0.05(-0.10%)
May 30, 2007 48.80 49.35 48.40 48.57 15,200 -0.33(-0.67%)
May 29, 2007 47.70 49.38 47.70 48.90 12,900 +2.08(+4.44%)
May 25, 2007 46.86 46.86 46.19 46.82 11,700 +0.12(+0.26%)
May 24, 2007 47.12 47.60 46.37 46.70 23,400 -0.24(-0.51%)
May 23, 2007 47.80 48.50 46.76 46.94 24,800 -0.91(-1.90%)
May 22, 2007 49.93 49.94 46.49 47.85 19,100 -1.89(-3.80%)
May 21, 2007 49.75 49.98 49.70 49.74 6,100 +0.66(+1.34%)
May 18, 2007 48.85 49.30 48.31 49.08 14,800 +0.15(+0.31%)
May 17, 2007 48.90 49.20 48.25 48.93 6,300 +0.03(+0.06%)
May 16, 2007 50.05 50.05 48.75 48.90 11,800 -0.77(-1.55%)
May 15, 2007 49.75 50.30 49.50 49.67 10,300 +0.00(+0.00%)
May 14, 2007 50.75 50.94 49.54 49.67 5,500 -0.87(-1.72%)
May 11, 2007 50.30 50.54 50.05 50.54 6,700 +0.79(+1.59%)
May 10, 2007 50.05 50.97 49.75 49.75 11,300 -0.09(-0.18%)
May 09, 2007 50.07 50.07 48.85 49.84 7,400 -0.15(-0.30%)
May 08, 2007 50.40 50.40 49.50 49.99 12,600 -0.47(-0.93%)
May 07, 2007 51.11 51.15 50.20 50.46 8,500 -0.54(-1.06%)
May 04, 2007 51.22 51.24 50.75 51.00 6,000 -0.10(-0.20%)
May 03, 2007 50.10 51.25 50.10 51.10 26,900 +1.11(+2.22%)
May 02, 2007 49.88 50.79 49.43 49.99 8,000 -0.52(-1.03%)
May 01, 2007 50.00 50.75 49.63 50.51 6,100 +0.42(+0.84%)
Apr 30, 2007 49.85 50.24 49.65 50.09 10,400 +0.03(+0.06%)
Apr 27, 2007 49.62 50.10 49.35 50.06 5,800 +0.78(+1.58%)
Apr 26, 2007 50.17 50.28 49.28 49.28 9,400 -0.64(-1.28%)
Apr 25, 2007 50.49 50.49 49.86 49.92 2,300 -0.18(-0.36%)
Apr 24, 2007 50.65 50.65 49.20 50.10 11,400 -0.10(-0.20%)
Apr 23, 2007 50.77 50.84 50.03 50.20 4,900 -0.31(-0.61%)
Apr 20, 2007 50.90 51.00 50.13 50.51 6,700 -0.39(-0.77%)
Apr 19, 2007 49.64 50.90 49.64 50.90 15,700 +0.63(+1.25%)
Apr 18, 2007 50.75 50.75 50.03 50.27 11,100 -0.21(-0.42%)
Apr 17, 2007 50.17 50.90 49.32 50.48 16,300 -0.10(-0.20%)
Apr 16, 2007 50.45 50.90 50.33 50.58 13,100 +0.38(+0.76%)
Apr 13, 2007 49.12 50.58 49.12 50.20 19,400 +1.26(+2.57%)
Apr 12, 2007 48.00 48.94 48.00 48.94 13,600 +0.69(+1.43%)
Apr 11, 2007 49.70 49.73 48.17 48.25 91,800 -1.30(-2.62%)
Apr 10, 2007 49.73 49.75 49.43 49.55 6,200 -0.24(-0.48%)
Apr 09, 2007 49.99 50.43 49.34 49.79 13,900 +0.31(+0.63%)
Apr 05, 2007 49.41 49.65 49.41 49.48 2,200 -0.18(-0.36%)
Apr 04, 2007 49.66 50.11 49.34 49.66 6,000 -0.17(-0.34%)
Apr 03, 2007 49.58 50.13 49.56 49.83 23,600 +0.94(+1.92%)
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.