Skip to main content

Banco DE Chile ADR (NY: BCH )

22.64 +0.15 (+0.67%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2023 22.79 22.79 22.56 22.64 80,804 +0.15(+0.67%)
Dec 06, 2023 22.66 22.82 22.47 22.49 137,062 -0.05(-0.22%)
Dec 05, 2023 22.53 22.59 22.29 22.54 186,927 +0.01(+0.04%)
Dec 04, 2023 22.78 22.90 22.50 22.53 132,566 -0.33(-1.44%)
Dec 01, 2023 22.73 23.00 22.65 22.86 80,235 +0.16(+0.70%)
Nov 30, 2023 22.29 22.75 22.19 22.70 165,939 +0.42(+1.89%)
Nov 29, 2023 22.25 22.43 22.17 22.28 106,495 +0.10(+0.45%)
Nov 28, 2023 21.94 22.18 21.94 22.18 41,399 +0.27(+1.23%)
Nov 27, 2023 21.91 21.98 21.82 21.91 33,428 -0.12(-0.54%)
Nov 24, 2023 21.90 22.13 21.89 22.03 27,469 +0.13(+0.59%)
Nov 22, 2023 21.87 21.92 21.65 21.90 90,076 +0.14(+0.64%)
Nov 21, 2023 21.80 21.91 21.68 21.76 52,270 +0.04(+0.18%)
Nov 20, 2023 21.57 21.80 21.31 21.72 74,696 +0.15(+0.70%)
Nov 17, 2023 21.49 21.58 21.35 21.57 81,075 +0.07(+0.33%)
Nov 16, 2023 21.45 21.70 21.45 21.50 66,515 -0.03(-0.14%)
Nov 15, 2023 21.14 21.63 21.14 21.53 66,432 +0.31(+1.46%)
Nov 14, 2023 20.78 21.22 20.78 21.22 63,181 +0.75(+3.66%)
Nov 13, 2023 20.71 20.71 20.32 20.47 92,124 -0.37(-1.78%)
Nov 10, 2023 20.43 20.84 20.29 20.84 93,288 +0.30(+1.46%)
Nov 09, 2023 21.18 21.18 20.48 20.54 106,185 -0.77(-3.61%)
Nov 08, 2023 21.41 21.47 21.02 21.31 130,264 -0.30(-1.39%)
Nov 07, 2023 21.66 21.71 21.54 21.61 62,898 -0.04(-0.18%)
Nov 06, 2023 21.58 21.84 21.54 21.65 66,333 +0.14(+0.65%)
Nov 03, 2023 21.23 21.61 21.23 21.51 132,159 +0.47(+2.23%)
Nov 02, 2023 20.85 21.14 20.66 21.04 69,270 +0.17(+0.81%)
Nov 01, 2023 20.50 20.88 20.31 20.87 75,543 +0.39(+1.90%)
Oct 31, 2023 20.14 20.69 20.14 20.48 102,280 +0.50(+2.50%)
Oct 30, 2023 20.28 20.33 19.87 19.98 120,069 +0.34(+1.73%)
Oct 27, 2023 19.56 19.73 19.51 19.64 69,194 +0.11(+0.56%)
Oct 26, 2023 19.70 19.77 19.42 19.53 56,692 -0.10(-0.51%)
Oct 25, 2023 19.76 19.95 19.49 19.63 88,359 -0.12(-0.61%)
Oct 24, 2023 19.60 19.84 19.40 19.75 93,744 +0.34(+1.75%)
Oct 23, 2023 19.47 19.58 19.27 19.41 87,722 -0.13(-0.67%)
Oct 20, 2023 20.05 20.05 19.47 19.54 96,716 -0.47(-2.35%)
Oct 19, 2023 19.90 20.22 19.90 20.01 69,949 +0.18(+0.91%)
Oct 18, 2023 20.04 20.12 19.81 19.83 113,915 -0.29(-1.44%)
Oct 17, 2023 19.76 20.17 19.70 20.12 100,724 +0.29(+1.46%)
Oct 16, 2023 19.36 19.98 19.36 19.83 218,614 +0.43(+2.22%)
Oct 13, 2023 19.51 19.59 19.20 19.40 130,826 -0.03(-0.15%)
Oct 12, 2023 19.96 19.96 19.38 19.43 80,208 -0.57(-2.85%)
Oct 11, 2023 20.00 20.24 19.85 20.00 121,050 +0.01(+0.05%)
Oct 10, 2023 19.74 20.07 19.74 19.99 117,104 +0.21(+1.06%)
Oct 09, 2023 19.70 20.00 19.49 19.78 35,251 -0.01(-0.05%)
Oct 06, 2023 19.69 19.84 19.39 19.79 110,039 -0.02(-0.10%)
Oct 05, 2023 19.85 19.90 19.65 19.81 51,867 +0.02(+0.10%)
Oct 04, 2023 19.74 19.80 19.56 19.79 61,518 +0.19(+0.97%)
Oct 03, 2023 19.83 19.85 19.51 19.60 84,864 -0.21(-1.06%)
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.