Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Banco DE Chile ADR (NY: BCH )

24.40 -0.16 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2007 8.937 8.982 8.860 8.976 40,660 +0.12(+1.36%)
Feb 27, 2007 9.035 9.035 8.817 8.856 28,307 -0.38(-4.12%)
Feb 26, 2007 9.353 9.353 9.196 9.237 56,100 -0.10(-1.06%)
Feb 23, 2007 9.209 9.351 9.209 9.336 23,160 +0.14(+1.50%)
Feb 22, 2007 9.219 9.314 9.198 9.198 41,174 +0.01(+0.11%)
Feb 21, 2007 9.326 9.328 9.074 9.188 117,863 -0.23(-2.47%)
Feb 20, 2007 9.618 9.618 9.361 9.421 55,071 -0.19(-2.02%)
Feb 16, 2007 9.629 9.651 9.604 9.616 23,675 -0.01(-0.12%)
Feb 15, 2007 9.763 9.779 9.575 9.627 73,600 -0.09(-0.90%)
Feb 14, 2007 9.686 9.757 9.651 9.715 164,699 +0.13(+1.34%)
Feb 13, 2007 9.565 9.703 9.491 9.586 144,626 +0.02(+0.22%)
Feb 12, 2007 9.633 9.649 9.565 9.565 59,188 +0.04(+0.45%)
Feb 09, 2007 9.491 9.668 9.491 9.522 242,417 +0.10(+1.05%)
Feb 08, 2007 9.196 9.423 9.196 9.423 241,902 +0.18(+1.95%)
Feb 07, 2007 9.258 9.289 9.217 9.243 156,979 +0.02(+0.19%)
Feb 06, 2007 9.243 9.260 9.188 9.225 51,468 +0.02(+0.21%)
Feb 05, 2007 9.171 9.223 9.171 9.206 5,661 +0.03(+0.34%)
Feb 02, 2007 9.235 9.235 9.157 9.175 65,365 -0.06(-0.65%)
Feb 01, 2007 9.248 9.326 9.223 9.235 76,688 +0.05(+0.57%)
Jan 31, 2007 9.112 9.182 9.112 9.182 27,278 +0.05(+0.57%)
Jan 30, 2007 9.122 9.173 9.118 9.130 196,610 -0.00(-0.02%)
Jan 29, 2007 9.190 9.223 9.132 9.132 46,321 -0.06(-0.63%)
Jan 26, 2007 9.243 9.264 9.132 9.190 24,190 -0.04(-0.40%)
Jan 25, 2007 9.287 9.326 9.215 9.227 32,939 -0.06(-0.65%)
Jan 24, 2007 9.291 9.482 9.279 9.287 110,657 -0.00(-0.04%)
Jan 23, 2007 9.307 9.314 9.268 9.291 26,249 +0.02(+0.17%)
Jan 22, 2007 9.345 9.345 9.248 9.276 148,744 +0.01(+0.08%)
Jan 19, 2007 9.297 9.316 9.248 9.268 92,643 +0.00(+0.00%)
Jan 18, 2007 9.297 9.384 9.254 9.268 288,224 +0.00(+0.00%)
Jan 17, 2007 9.200 9.388 9.200 9.268 477,114 +0.10(+1.10%)
Jan 16, 2007 9.037 9.213 9.004 9.167 331,458 +0.16(+1.79%)
Jan 12, 2007 9.132 9.180 8.840 9.005 784,896 -0.40(-4.24%)
Jan 11, 2007 9.355 9.462 9.334 9.404 222,859 +0.00(+0.00%)
Jan 10, 2007 9.429 9.429 9.081 9.404 377,779 -0.07(-0.78%)
Jan 09, 2007 9.604 9.604 9.369 9.478 221,829 -0.08(-0.81%)
Jan 08, 2007 9.812 9.890 9.555 9.555 132,274 -0.55(-5.42%)
Jan 05, 2007 10.14 10.18 10.05 10.10 93,672 +0.01(+0.06%)
Jan 04, 2007 9.963 10.10 9.940 10.10 221,315 +0.16(+1.62%)
Jan 03, 2007 9.870 9.961 9.860 9.936 32,425 -0.07(-0.68%)
Dec 29, 2006 9.967 10.04 9.963 10.00 16,469 +0.07(+0.74%)
Dec 28, 2006 9.792 10.03 9.792 9.930 48,895 +0.17(+1.69%)
Dec 27, 2006 9.559 9.812 9.507 9.765 156,464 +0.11(+1.19%)
Dec 26, 2006 10.02 10.05 9.618 9.651 223,888 -0.53(-5.21%)
Dec 22, 2006 9.695 10.18 9.680 10.18 240,358 +0.69(+7.31%)
Dec 21, 2006 9.540 9.656 9.470 9.487 378,809 +0.04(+0.39%)
Dec 20, 2006 9.328 9.520 9.326 9.450 86,982 +0.10(+1.12%)
Dec 19, 2006 9.297 9.345 9.258 9.345 230,064 +0.00(+0.00%)
Dec 18, 2006 9.365 9.371 9.297 9.345 225,432 -0.02(-0.21%)
Dec 15, 2006 9.384 9.588 9.340 9.365 321,679 +0.04(+0.48%)
Dec 14, 2006 9.208 9.371 9.180 9.320 158,523 +0.15(+1.67%)
Dec 13, 2006 8.976 9.175 8.976 9.167 68,453 +0.21(+2.34%)
Dec 12, 2006 8.937 8.957 8.869 8.957 243,961 +0.02(+0.22%)
Dec 11, 2006 8.753 8.937 8.753 8.937 444,174 -0.03(-0.30%)
Dec 08, 2006 8.743 9.073 8.743 8.965 586,742 +0.34(+3.90%)
Dec 07, 2006 8.423 8.677 8.423 8.629 506,451 +0.11(+1.28%)
Dec 06, 2006 8.596 8.596 8.485 8.520 18,014 -0.12(-1.44%)
Dec 05, 2006 8.634 8.646 8.617 8.644 21,102 +0.07(+0.79%)
Dec 04, 2006 8.568 8.597 8.568 8.576 33,454 -0.03(-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.