Indicators

Banco DE Chile ADR (NY: BCH )

25.52 -0.12 (-0.47%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	19.35	20.03	19.28	20.03	320,842	+0.33(+1.66%)
Sep 27, 2013	19.87	19.87	19.44	19.70	98,533	-0.13(-0.65%)
Sep 26, 2013	20.29	20.29	19.72	19.83	62,906	-0.41(-2.04%)
Sep 25, 2013	20.42	20.46	20.18	20.24	21,950	-0.22(-1.09%)
Sep 24, 2013	20.85	20.85	20.46	20.46	21,881	-0.32(-1.52%)
Sep 23, 2013	20.42	20.98	20.42	20.78	54,262	+0.28(+1.39%)
Sep 20, 2013	20.81	20.81	20.31	20.50	25,599	-0.25(-1.19%)
Sep 19, 2013	20.88	20.88	20.68	20.74	32,833	-0.05(-0.23%)
Sep 18, 2013	20.09	20.83	20.03	20.79	44,820	+0.86(+4.32%)
Sep 17, 2013	20.22	20.24	19.93	19.93	18,310	+0.02(+0.09%)
Sep 16, 2013	19.48	20.02	19.67	19.91	194,759	+0.44(+2.24%)
Sep 13, 2013	19.87	19.87	19.48	19.48	23,539	-0.32(-1.62%)
Sep 12, 2013	20.16	20.16	19.79	19.80	46,556	-0.36(-1.79%)
Sep 11, 2013	20.07	20.23	19.91	20.16	40,127	+0.21(+1.07%)
Sep 10, 2013	19.57	20.01	19.40	19.94	41,075	+0.45(+2.31%)
Sep 09, 2013	19.41	19.66	19.30	19.49	181,087	+0.09(+0.45%)
Sep 06, 2013	19.18	19.46	19.13	19.41	123,652	+0.24(+1.28%)
Sep 05, 2013	18.51	19.16	18.51	19.16	103,446	+0.61(+3.28%)
Sep 04, 2013	18.45	18.61	18.29	18.55	49,312	+0.20(+1.08%)

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.