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

Banco DE Chile ADR (NY: BCH )

22.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 30, 2007 7.047 7.102 7.019 7.081 73,571 +0.00(+0.06%)
Apr 27, 2007 7.014 7.082 6.976 7.076 41,030 +0.11(+1.58%)
Apr 26, 2007 7.092 7.108 6.966 6.966 66,496 -0.09(-1.28%)
Apr 25, 2007 7.137 7.137 7.048 7.057 16,270 -0.03(-0.36%)
Apr 24, 2007 7.160 7.160 6.955 7.082 80,645 -0.01(-0.20%)
Apr 23, 2007 7.177 7.187 7.072 7.096 34,663 -0.04(-0.61%)
Apr 20, 2007 7.195 7.209 7.086 7.140 47,396 -0.06(-0.77%)
Apr 19, 2007 7.017 7.195 7.017 7.195 111,063 +0.09(+1.25%)
Apr 18, 2007 7.174 7.174 7.072 7.106 78,522 -0.03(-0.42%)
Apr 17, 2007 7.092 7.195 6.972 7.136 115,308 -0.01(-0.20%)
Apr 16, 2007 7.132 7.195 7.115 7.150 92,671 +0.05(+0.76%)
Apr 13, 2007 6.944 7.150 6.944 7.096 137,238 +0.18(+2.57%)
Apr 12, 2007 6.785 6.918 6.785 6.918 96,208 +0.10(+1.43%)
Apr 11, 2007 7.026 7.030 6.809 6.821 649,405 -0.18(-2.62%)
Apr 10, 2007 7.030 7.033 6.987 7.004 43,859 -0.03(-0.48%)
Apr 09, 2007 7.067 7.129 6.975 7.038 98,330 +0.04(+0.63%)
Apr 05, 2007 6.985 7.019 6.985 6.994 15,563 -0.03(-0.36%)
Apr 04, 2007 7.020 7.084 6.975 7.020 42,444 -0.02(-0.34%)
Apr 03, 2007 7.009 7.086 7.006 7.044 166,949 +0.13(+1.92%)
Apr 02, 2007 6.996 7.007 6.880 6.911 57,300 -0.07(-0.95%)
Mar 30, 2007 7.129 7.137 6.962 6.978 52,348 -0.13(-1.79%)
Mar 29, 2007 6.996 7.150 6.994 7.105 83,474 +0.11(+1.54%)
Mar 28, 2007 6.925 7.016 6.855 6.997 45,274 +0.01(+0.14%)
Mar 27, 2007 7.013 7.041 6.918 6.987 34,663 +0.01(+0.14%)
Mar 26, 2007 7.068 7.071 6.941 6.978 77,815 +0.06(+0.82%)
Mar 23, 2007 6.826 6.927 6.703 6.921 123,090 +0.12(+1.81%)
Mar 22, 2007 6.777 6.825 6.733 6.798 145,019 +0.00(+0.04%)
Mar 21, 2007 6.764 6.828 6.692 6.795 157,753 -0.00(-0.04%)
Mar 20, 2007 6.814 6.828 6.771 6.798 134,408 +0.04(+0.52%)
Mar 19, 2007 6.691 6.806 6.691 6.763 137,238 +0.11(+1.68%)
Mar 16, 2007 6.544 6.672 6.541 6.651 50,933 +0.12(+1.77%)
Mar 15, 2007 6.423 6.535 6.423 6.535 34,663 +0.11(+1.72%)
Mar 14, 2007 6.425 6.456 6.224 6.425 66,496 -0.31(-4.66%)
Mar 13, 2007 6.821 6.880 6.739 6.739 61,545 -0.08(-1.20%)
Mar 12, 2007 6.758 6.864 6.726 6.821 226,372 +0.03(+0.46%)
Mar 09, 2007 6.790 6.857 6.788 6.790 52,348 +0.07(+1.09%)
Mar 08, 2007 6.795 6.833 6.716 6.716 45,981 -0.05(-0.77%)
Mar 07, 2007 6.804 6.832 6.765 6.768 70,033 -0.03(-0.46%)
Mar 06, 2007 6.658 6.802 6.635 6.799 115,308 +0.32(+4.88%)
Mar 05, 2007 6.609 6.609 6.433 6.483 104,697 -0.18(-2.76%)
Mar 02, 2007 6.643 6.758 6.623 6.667 248,302 +0.13(+1.97%)
Mar 01, 2007 6.517 6.623 6.276 6.538 203,027 +0.01(+0.11%)
Feb 28, 2007 6.503 6.535 6.446 6.531 55,885 +0.09(+1.36%)
Feb 27, 2007 6.573 6.573 6.415 6.443 38,907 -0.28(-4.12%)
Feb 26, 2007 6.805 6.805 6.691 6.720 77,108 -0.07(-1.06%)
Feb 23, 2007 6.700 6.804 6.700 6.792 31,833 +0.10(+1.50%)
Feb 22, 2007 6.708 6.777 6.692 6.692 56,593 +0.01(+0.11%)
Feb 21, 2007 6.785 6.787 6.602 6.685 161,997 -0.17(-2.47%)
Feb 20, 2007 6.997 6.997 6.811 6.855 75,693 -0.14(-2.02%)
Feb 16, 2007 7.006 7.021 6.987 6.996 32,541 -0.01(-0.12%)
Feb 15, 2007 7.103 7.115 6.966 7.004 101,160 -0.06(-0.90%)
Feb 14, 2007 7.047 7.099 7.021 7.068 226,372 +0.09(+1.34%)
Feb 13, 2007 6.959 7.060 6.905 6.975 198,783 +0.02(+0.22%)
Feb 12, 2007 7.009 7.020 6.959 6.959 81,352 +0.03(+0.45%)
Feb 09, 2007 6.905 7.034 6.905 6.928 333,191 +0.07(+1.05%)
Feb 08, 2007 6.691 6.856 6.691 6.856 332,484 +0.13(+1.96%)
Feb 07, 2007 6.736 6.758 6.706 6.724 215,761 +0.01(+0.19%)
Feb 06, 2007 6.724 6.737 6.685 6.712 70,741 +0.01(+0.21%)
Feb 05, 2007 6.672 6.710 6.672 6.698 7,781 +0.02(+0.34%)
Feb 02, 2007 6.719 6.719 6.662 6.675 89,841 -0.04(-0.65%)
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.