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 -0.07 (-0.32%)
Official Closing 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, 2004 3.958 3.958 3.958 3.958 18,392 -0.01(-0.36%)
Apr 29, 2004 3.979 3.979 3.951 3.972 10,611 -0.03(-0.71%)
Apr 28, 2004 4.000 4.000 4.000 4.000 2,122 -0.04(-0.98%)
Apr 27, 2004 4.057 4.101 4.033 4.040 58,007 -0.00(-0.07%)
Apr 26, 2004 4.064 4.092 4.000 4.043 57,300 +0.03(+0.70%)
Apr 23, 2004 4.029 4.029 4.008 4.015 210,101 +0.00(+0.00%)
Apr 22, 2004 4.043 4.043 4.015 4.015 4,951 -0.01(-0.25%)
Apr 21, 2004 4.043 4.043 4.025 4.025 8,488 -0.02(-0.56%)
Apr 20, 2004 4.043 4.057 4.036 4.047 35,370 +0.00(+0.10%)
Apr 19, 2004 4.029 4.047 4.029 4.043 31,126 +0.01(+0.35%)
Apr 16, 2004 4.064 4.064 4.029 4.029 10,611 -0.01(-0.18%)
Apr 15, 2004 4.043 4.043 4.036 4.036 8,488 -0.03(-0.70%)
Apr 14, 2004 4.099 4.099 4.064 4.064 38,907 -0.04(-1.03%)
Apr 13, 2004 4.135 4.135 4.107 4.107 4,951 -0.01(-0.17%)
Apr 12, 2004 4.092 4.114 4.092 4.114 4,951 +0.06(+1.39%)
Apr 08, 2004 4.057 4.057 4.057 4.057 8,488 -0.01(-0.35%)
Apr 07, 2004 4.029 4.071 4.029 4.071 17,685 +0.01(+0.31%)
Apr 06, 2004 4.058 4.058 4.058 4.058 0 +0.00(+0.00%)
Apr 05, 2004 4.046 4.099 4.046 4.058 29,003 +0.03(+0.70%)
Apr 02, 2004 4.050 4.064 4.029 4.030 20,515 -0.01(-0.28%)
Apr 01, 2004 4.050 4.051 4.041 4.041 53,056 +0.01(+0.32%)
Mar 31, 2004 3.842 4.029 3.842 4.029 74,278 +0.21(+5.56%)
Mar 30, 2004 3.817 3.817 3.817 3.817 707 +0.00(+0.00%)
Mar 29, 2004 3.817 3.821 3.817 3.817 7,781 +0.08(+2.08%)
Mar 26, 2004 3.718 3.796 3.718 3.739 101,867 +0.14(+3.97%)
Mar 25, 2004 3.671 3.671 3.576 3.596 25,466 -0.09(-2.38%)
Mar 24, 2004 3.684 3.684 3.684 3.684 707 -0.02(-0.46%)
Mar 23, 2004 3.774 3.774 3.695 3.701 120,967 -0.04(-1.02%)
Mar 22, 2004 3.859 3.859 3.739 3.739 55,178 -0.16(-3.99%)
Mar 19, 2004 3.894 3.894 3.894 3.894 1,414 -0.01(-0.36%)
Mar 18, 2004 3.944 3.944 3.909 3.909 13,440 -0.01(-0.14%)
Mar 17, 2004 3.934 3.934 3.914 3.914 2,122 -0.05(-1.25%)
Mar 16, 2004 3.972 3.972 3.964 3.964 4,951 +0.01(+0.14%)
Mar 15, 2004 4.191 4.191 3.958 3.958 99,745 -0.17(-4.01%)
Mar 12, 2004 4.170 4.170 4.071 4.123 53,056 -0.07(-1.62%)
Mar 11, 2004 4.170 4.213 4.170 4.191 50,933 -0.13(-3.10%)
Mar 10, 2004 4.396 4.396 4.311 4.326 140,775 -0.10(-2.30%)
Mar 09, 2004 4.409 4.432 4.409 4.427 41,737 +0.03(+0.71%)
Mar 08, 2004 4.488 4.488 4.396 4.396 71,448 -0.13(-2.78%)
Mar 05, 2004 4.488 4.522 4.488 4.522 27,589 +0.08(+1.72%)
Mar 04, 2004 4.447 4.447 4.446 4.446 2,829 -0.01(-0.16%)
Mar 03, 2004 4.538 4.538 4.418 4.453 39,615 -0.07(-1.56%)
Mar 02, 2004 4.508 4.536 4.508 4.524 9,903 +0.03(+0.63%)
Mar 01, 2004 4.461 4.495 4.442 4.495 19,807 +0.07(+1.60%)
Feb 27, 2004 4.410 4.425 4.410 4.425 7,074 -0.03(-0.76%)
Feb 26, 2004 4.453 4.478 4.439 4.458 24,759 +0.01(+0.13%)
Feb 25, 2004 4.457 4.474 4.453 4.453 12,733 +0.03(+0.64%)
Feb 24, 2004 4.439 4.439 4.419 4.425 5,659 -0.02(-0.48%)
Feb 23, 2004 4.454 4.454 4.446 4.446 1,414 -0.06(-1.32%)
Feb 20, 2004 4.538 4.538 4.492 4.505 7,781 -0.09(-1.94%)
Feb 19, 2004 4.661 4.663 4.594 4.594 54,470 -0.13(-2.69%)
Feb 18, 2004 4.757 4.757 4.721 4.721 9,196 +0.06(+1.21%)
Feb 17, 2004 4.638 4.672 4.638 4.665 19,807 +0.18(+3.94%)
Feb 13, 2004 4.524 4.552 4.488 4.488 33,248 -0.02(-0.44%)
Feb 12, 2004 4.508 4.509 4.508 4.508 11,318 -0.02(-0.34%)
Feb 11, 2004 4.509 4.559 4.509 4.524 43,152 +0.01(+0.31%)
Feb 10, 2004 4.460 4.509 4.460 4.509 21,929 +0.09(+2.08%)
Feb 09, 2004 4.432 4.432 4.418 4.418 21,222 +0.00(+0.00%)
Feb 06, 2004 4.393 4.418 4.393 4.418 7,074 +0.06(+1.43%)
Feb 05, 2004 4.255 4.355 4.255 4.355 38,907 +0.11(+2.70%)
Feb 04, 2004 4.241 4.241 4.241 4.241 0 +0.00(+0.00%)
Feb 03, 2004 4.231 4.241 4.225 4.241 125,212 +0.01(+0.30%)
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.