Banco DE Chile ADR (NY: BCH )

18.64 USD +0.91 (+5.13%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 43.55 43.78 42.09 42.55 6,136 -0.95(-2.18%)
Jun 29, 2009 43.00 43.50 43.00 43.50 1,212 +0.57(+1.33%)
Jun 26, 2009 43.00 43.38 42.64 42.93 5,500 +0.05(+0.12%)
Jun 25, 2009 40.95 42.88 40.95 42.88 5,907 +2.17(+5.33%)
Jun 24, 2009 40.56 40.91 40.25 40.71 4,200 +0.08(+0.20%)
Jun 23, 2009 40.86 41.10 40.38 40.63 7,946 -0.42(-1.02%)
Jun 22, 2009 41.91 41.91 40.81 41.05 6,353 -1.01(-2.40%)
Jun 19, 2009 41.31 42.15 41.05 42.06 5,718 +0.94(+2.29%)
Jun 18, 2009 41.30 41.75 40.59 41.12 7,806 +0.47(+1.16%)
Jun 17, 2009 41.25 41.25 40.33 40.65 6,900 -0.25(-0.61%)
Jun 16, 2009 40.76 41.25 40.22 40.90 7,234 +0.72(+1.79%)
Jun 15, 2009 41.42 41.44 40.02 40.18 11,383 -1.82(-4.33%)
Jun 12, 2009 40.75 42.00 40.60 42.00 19,204 +0.07(+0.17%)
Jun 11, 2009 41.00 42.00 41.00 41.93 5,300 +1.38(+3.40%)
Jun 10, 2009 40.75 41.26 40.55 40.55 4,188 +0.10(+0.25%)
Jun 09, 2009 40.65 40.99 40.45 40.45 3,350 +0.06(+0.15%)
Jun 08, 2009 40.43 40.43 40.21 40.39 4,000 +0.10(+0.25%)
Jun 05, 2009 40.25 40.71 40.24 40.29 3,800 +0.02(+0.04%)
Jun 04, 2009 40.06 40.53 40.06 40.27 3,200 +0.22(+0.56%)
Jun 03, 2009 40.25 40.37 39.76 40.05 4,325 -0.40(-0.99%)
Jun 02, 2009 41.35 41.40 40.25 40.45 17,598 -0.94(-2.27%)
Jun 01, 2009 41.00 42.00 40.74 41.39 23,640 -0.21(-0.50%)
May 29, 2009 41.00 42.30 41.00 41.60 11,097 +0.20(+0.48%)
May 28, 2009 40.45 41.40 40.04 41.40 6,300 +1.20(+2.99%)
May 27, 2009 39.76 41.00 39.76 40.20 9,548 -1.10(-2.66%)
May 26, 2009 41.90 41.90 40.50 41.30 17,732 +0.11(+0.27%)
May 22, 2009 40.00 41.19 40.00 41.19 3,304 +1.09(+2.72%)
May 21, 2009 40.42 40.42 40.00 40.10 3,700 -0.48(-1.18%)
May 20, 2009 40.61 41.35 40.31 40.58 12,091 +0.27(+0.67%)
May 19, 2009 40.75 40.99 40.11 40.31 11,300 -0.69(-1.68%)
May 18, 2009 39.06 41.12 38.51 41.00 7,000 +2.15(+5.53%)
May 15, 2009 38.99 39.25 38.85 38.85 2,200 +0.35(+0.91%)
May 14, 2009 37.55 38.50 37.55 38.50 5,275 +0.98(+2.61%)
May 13, 2009 38.19 38.19 37.50 37.52 4,365 -1.18(-3.05%)
May 12, 2009 38.00 38.71 37.94 38.70 6,611 +1.00(+2.65%)
May 11, 2009 38.46 38.46 37.44 37.70 7,100 -0.55(-1.44%)
May 08, 2009 38.50 38.84 38.00 38.25 12,000 +0.26(+0.68%)
May 07, 2009 37.70 38.49 37.31 37.99 10,200 +0.79(+2.12%)
May 06, 2009 37.16 37.44 36.99 37.20 13,080 +0.20(+0.54%)
May 05, 2009 37.00 37.05 35.78 37.00 16,180 +0.00(+0.00%)
May 04, 2009 36.26 37.44 36.03 37.00 21,261 +0.40(+1.09%)
May 01, 2009 36.74 37.15 36.43 36.60 1,900 +0.37(+1.02%)
Apr 30, 2009 36.36 36.73 35.50 36.23 6,166 +0.23(+0.64%)
Apr 29, 2009 34.87 36.26 34.87 36.00 3,300 +1.09(+3.12%)
Apr 28, 2009 34.20 35.00 33.51 34.91 17,491 +0.60(+1.75%)
Apr 27, 2009 34.56 34.56 34.04 34.31 2,630 -0.29(-0.84%)
Apr 24, 2009 34.50 35.03 33.52 34.60 19,439 -0.26(-0.75%)
Apr 23, 2009 34.94 35.00 34.43 34.86 3,566 -0.23(-0.66%)
Apr 22, 2009 34.32 35.39 34.32 35.09 6,675 +0.39(+1.12%)
Apr 21, 2009 34.50 34.88 34.17 34.70 29,265 -0.05(-0.14%)
Apr 20, 2009 35.49 35.49 34.42 34.75 6,510 -0.87(-2.44%)
Apr 17, 2009 36.09 36.09 35.49 35.62 4,322 -0.35(-0.97%)
Apr 16, 2009 35.10 36.21 35.08 35.97 11,228 +0.00(+0.00%)
Apr 15, 2009 35.71 35.97 35.41 35.97 3,700 +0.42(+1.18%)
Apr 14, 2009 35.98 35.98 34.95 35.55 14,504 -0.30(-0.84%)
Apr 13, 2009 35.04 35.90 35.00 35.85 7,300 +0.48(+1.36%)
Apr 09, 2009 34.85 35.37 34.54 35.37 8,220 +0.65(+1.87%)
Apr 08, 2009 34.11 34.74 34.03 34.72 4,900 +0.59(+1.73%)
Apr 07, 2009 34.72 34.72 33.58 34.13 12,007 -0.59(-1.70%)
Apr 06, 2009 35.04 35.05 34.62 34.72 4,000 -0.61(-1.73%)
Apr 03, 2009 34.96 35.35 34.90 35.33 2,730 +0.15(+0.43%)
Apr 02, 2009 35.23 35.57 34.74 35.18 16,175 +0.18(+0.51%)
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.