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

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
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 (%)
Nov 29, 2002 2.992 2.994 2.990 2.992 147,715 +0.00(+0.00%)
Nov 27, 2002 3.012 3.012 2.992 2.992 10,808 +0.01(+0.33%)
Nov 26, 2002 3.021 3.021 2.982 2.982 5,146 -0.05(-1.60%)
Nov 25, 2002 3.099 3.099 3.031 3.031 3,602 -0.09(-2.80%)
Nov 22, 2002 3.118 3.118 3.118 3.118 0 +0.00(+0.00%)
Nov 21, 2002 3.068 3.118 3.068 3.118 3,088 +0.04(+1.26%)
Nov 20, 2002 3.080 3.080 3.080 3.080 514 -0.02(-0.63%)
Nov 19, 2002 3.109 3.111 3.099 3.099 18,528 -0.01(-0.31%)
Nov 18, 2002 3.109 3.109 3.109 3.109 0 +0.00(+0.00%)
Nov 15, 2002 3.109 3.109 3.109 3.109 337,634 +0.00(+0.00%)
Nov 14, 2002 3.109 3.109 3.109 3.109 36,028 +0.00(+0.00%)
Nov 13, 2002 3.109 3.109 3.109 3.109 0 +0.00(+0.00%)
Nov 12, 2002 3.109 3.109 3.109 3.109 50,439 +0.01(+0.31%)
Nov 11, 2002 3.099 3.099 3.099 3.099 16,469 +0.01(+0.31%)
Nov 08, 2002 3.089 3.089 3.089 3.089 514 -0.01(-0.19%)
Nov 07, 2002 3.095 3.095 3.095 3.095 1,544 -0.01(-0.44%)
Nov 06, 2002 3.109 3.109 3.109 3.109 374,177 +0.09(+2.89%)
Nov 05, 2002 3.021 3.021 3.021 3.021 2,573 +0.00(+0.00%)
Nov 04, 2002 2.928 3.021 2.928 3.021 10,293 +0.16(+5.71%)
Nov 01, 2002 2.858 2.858 2.858 2.858 0 +0.00(+0.00%)
Oct 31, 2002 2.858 2.858 2.858 2.858 0 +0.00(+0.00%)
Oct 30, 2002 2.858 2.858 2.858 2.858 0 +0.00(+0.00%)
Oct 29, 2002 2.876 2.876 2.858 2.858 68,453 -0.03(-0.88%)
Oct 28, 2002 2.883 2.883 2.883 2.883 1,029 -0.00(-0.07%)
Oct 25, 2002 2.876 2.885 2.858 2.885 6,176 +0.00(+0.00%)
Oct 24, 2002 2.885 2.885 2.885 2.885 0 +0.00(+0.00%)
Oct 23, 2002 2.876 2.885 2.856 2.885 82,864 +0.02(+0.68%)
Oct 22, 2002 2.876 2.876 2.866 2.866 56,615 -0.01(-0.34%)
Oct 21, 2002 2.876 2.876 2.876 2.876 0 +0.00(+0.00%)
Oct 18, 2002 2.876 2.876 2.876 2.876 30,881 -0.02(-0.67%)
Oct 17, 2002 2.856 2.895 2.856 2.895 4,632 +0.05(+1.71%)
Oct 16, 2002 2.928 2.928 2.846 2.846 32,425 -0.09(-2.98%)
Oct 15, 2002 2.953 2.953 2.934 2.934 4,117 +0.00(+0.00%)
Oct 14, 2002 2.934 2.934 2.934 2.934 514 -0.02(-0.66%)
Oct 11, 2002 2.916 2.963 2.916 2.953 15,955 +0.09(+3.05%)
Oct 10, 2002 2.858 2.868 2.858 2.866 102,422 +0.01(+0.27%)
Oct 09, 2002 2.858 2.858 2.858 2.858 0 +0.00(+0.00%)
Oct 08, 2002 2.858 2.858 2.858 2.858 514 +0.00(+0.07%)
Oct 07, 2002 2.866 2.866 2.856 2.856 42,204 -0.01(-0.34%)
Oct 04, 2002 2.866 2.866 2.866 2.866 1,029 +0.00(+0.00%)
Oct 03, 2002 2.817 2.866 2.808 2.866 42,204 +0.05(+1.72%)
Oct 02, 2002 2.817 2.817 2.817 2.817 669,092 +0.00(+0.00%)
Oct 01, 2002 2.817 2.817 2.817 2.817 12,867 +0.00(+0.00%)
Sep 30, 2002 2.866 2.866 2.817 2.817 12,867 -0.04(-1.36%)
Sep 27, 2002 2.827 2.856 2.825 2.856 24,704 +0.06(+2.01%)
Sep 26, 2002 2.800 2.800 2.800 2.800 11,837 +0.00(+0.07%)
Sep 25, 2002 2.798 2.798 2.798 2.798 0 +0.00(+0.00%)
Sep 24, 2002 2.798 2.798 2.798 2.798 2,573 -0.05(-1.64%)
Sep 23, 2002 2.856 2.856 2.837 2.844 12,352 -0.03(-1.08%)
Sep 20, 2002 2.876 2.876 2.876 2.876 0 +0.00(+0.00%)
Sep 19, 2002 2.876 2.876 2.876 2.876 5,146 +0.00(+0.00%)
Sep 18, 2002 2.876 2.876 2.876 2.876 5,146 -0.03(-1.00%)
Sep 17, 2002 2.905 2.905 2.905 2.905 0 +0.00(+0.00%)
Sep 16, 2002 2.905 2.905 2.905 2.905 0 +0.00(+0.00%)
Sep 13, 2002 2.905 2.905 2.905 2.905 0 +0.00(+0.00%)
Sep 12, 2002 2.905 2.905 2.905 2.905 0 +0.00(+0.00%)
Sep 11, 2002 2.905 2.905 2.905 2.905 0 +0.00(+0.00%)
Sep 10, 2002 2.905 2.905 2.905 2.905 0 +0.00(+0.00%)
Sep 09, 2002 2.905 2.905 2.905 2.905 0 +0.00(+0.00%)
Sep 06, 2002 2.905 2.905 2.905 2.905 0 +0.00(+0.00%)
Sep 05, 2002 2.914 2.914 2.895 2.905 84,408 -0.03(-1.12%)
Sep 04, 2002 2.938 2.938 2.938 2.938 0 +0.00(+0.00%)
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.