Banco DE Chile ADR (NY: BCH )

17.51 USD -0.73 (-4.00%)
Official Closing Price Updated: 7:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 02, 2021 18.33 18.56 17.50 17.51 69,948 -0.73(-4.00%)
Jul 30, 2021 18.50 18.84 18.08 18.24 75,719 -0.40(-2.15%)
Jul 29, 2021 17.72 18.64 17.72 18.64 111,723 +0.91(+5.13%)
Jul 28, 2021 17.79 17.79 17.48 17.73 70,226 +0.06(+0.34%)
Jul 27, 2021 17.69 17.81 17.53 17.67 89,997 -0.10(-0.56%)
Jul 26, 2021 17.89 18.17 17.71 17.77 102,989 -0.29(-1.61%)
Jul 23, 2021 18.54 18.80 17.97 18.06 86,591 -0.41(-2.22%)
Jul 22, 2021 18.75 18.87 18.30 18.47 232,746 -0.27(-1.44%)
Jul 21, 2021 18.62 18.97 18.50 18.74 52,694 +0.25(+1.35%)
Jul 20, 2021 18.25 18.64 18.25 18.49 88,576 +0.14(+0.76%)
Jul 19, 2021 17.55 18.59 17.53 18.35 147,294 +0.69(+3.91%)
Jul 16, 2021 17.84 17.92 17.55 17.66 48,234 -0.12(-0.67%)
Jul 15, 2021 18.44 18.44 17.55 17.78 126,312 -0.45(-2.47%)
Jul 14, 2021 18.31 18.51 18.05 18.23 62,204 -0.04(-0.22%)
Jul 13, 2021 18.65 18.75 18.11 18.27 58,889 -0.36(-1.93%)
Jul 12, 2021 18.68 18.92 18.55 18.63 72,073 -0.11(-0.59%)
Jul 09, 2021 18.45 18.77 18.45 18.74 33,373 +0.43(+2.35%)
Jul 08, 2021 18.28 18.61 18.20 18.31 60,386 -0.26(-1.40%)
Jul 07, 2021 18.65 19.20 18.25 18.57 89,001 +0.13(+0.70%)
Jul 06, 2021 19.40 19.40 18.44 18.44 135,901 -1.10(-5.63%)
Jul 02, 2021 19.61 19.70 19.39 19.54 53,517 +0.01(+0.05%)
Jul 01, 2021 19.87 20.00 19.40 19.53 46,433 -0.22(-1.11%)
Jun 30, 2021 19.70 20.25 19.70 19.75 68,523 -0.07(-0.35%)
Jun 29, 2021 19.92 20.22 19.54 19.82 149,554 +0.00(+0.00%)
Jun 28, 2021 20.15 20.15 19.70 19.82 51,257 -0.39(-1.93%)
Jun 25, 2021 20.75 20.75 20.11 20.21 51,531 -0.39(-1.89%)
Jun 24, 2021 20.47 20.74 20.47 20.60 49,046 +0.24(+1.18%)
Jun 23, 2021 20.27 20.55 20.22 20.36 84,129 +0.21(+1.04%)
Jun 22, 2021 19.89 20.32 19.58 20.15 107,298 +0.32(+1.61%)
Jun 21, 2021 19.98 19.98 19.66 19.83 43,270 +0.04(+0.20%)
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%)
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.