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 (%)
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%)
Sep 03, 2002 2.938 2.938 2.914 2.938 25,219 -0.02(-0.53%)
Aug 30, 2002 2.953 2.953 2.953 2.953 0 +0.00(+0.00%)
Aug 29, 2002 2.969 2.969 2.953 2.953 1,029 +0.00(+0.00%)
Aug 28, 2002 3.002 3.002 2.953 2.953 2,058,745 -0.07(-2.25%)
Aug 27, 2002 3.021 3.021 3.021 3.021 10,293 -0.02(-0.64%)
Aug 26, 2002 3.041 3.041 3.041 3.041 1,544 +0.01(+0.32%)
Aug 23, 2002 3.031 3.031 3.031 3.031 0 +0.00(+0.00%)
Aug 22, 2002 3.031 3.031 3.031 3.031 2,058 -0.01(-0.45%)
Aug 21, 2002 3.045 3.045 3.045 3.045 0 +0.00(+0.00%)
Aug 20, 2002 3.060 3.060 3.045 3.045 8,749 +0.07(+2.42%)
Aug 16, 2002 2.973 2.973 2.973 2.973 0 +0.00(+0.00%)
Aug 15, 2002 3.027 3.027 2.967 2.973 1,904,339 -0.07(-2.24%)
Aug 14, 2002 3.109 3.109 3.041 3.041 32,425 -0.07(-2.19%)
Aug 13, 2002 3.072 3.109 3.072 3.109 14,925 +0.06(+1.85%)
Aug 12, 2002 3.052 3.052 3.052 3.052 0 +0.04(+1.35%)
Aug 07, 2002 2.837 3.012 2.837 3.012 20,072 +0.17(+5.80%)
Aug 06, 2002 2.846 2.846 2.846 2.846 0 +0.00(+0.00%)
Aug 05, 2002 2.846 2.846 2.846 2.846 0 +0.00(+0.00%)
Aug 02, 2002 2.837 2.846 2.837 2.846 40,145 +0.04(+1.38%)
Aug 01, 2002 2.808 2.808 2.808 2.808 0 +0.00(+0.00%)
Jul 31, 2002 2.808 2.808 2.808 2.808 12,352 +0.00(+0.00%)
Jul 30, 2002 2.808 2.808 2.808 2.808 0 +0.00(+0.00%)
Jul 29, 2002 2.808 2.808 2.808 2.808 0 +0.00(+0.00%)
Jul 26, 2002 2.808 2.808 2.808 2.808 193,007 -0.02(-0.69%)
Jul 25, 2002 2.827 2.827 2.827 2.827 7,205 -0.01(-0.34%)
Jul 24, 2002 2.839 2.839 2.817 2.837 4,117 -0.02(-0.68%)
Jul 23, 2002 2.891 2.891 2.856 2.856 7,205 -0.05(-1.67%)
Jul 22, 2002 2.872 2.914 2.872 2.905 19,558 +0.05(+1.63%)
Jul 19, 2002 2.817 2.858 2.817 2.858 12,352 +0.04(+1.38%)
Jul 17, 2002 2.819 2.819 2.819 2.819 0 -0.10(-3.27%)
Jul 12, 2002 2.914 2.916 2.914 2.914 18,014 +0.00(+0.00%)
Jul 11, 2002 2.982 2.992 2.914 2.914 56,100 -0.06(-1.90%)
Jul 10, 2002 2.971 2.971 2.971 2.971 2,058 -0.01(-0.20%)
Jul 09, 2002 2.977 2.977 2.977 2.977 514 -0.00(-0.07%)
Jul 08, 2002 3.031 3.031 2.979 2.979 170,875 -0.08(-2.67%)
Jul 05, 2002 3.060 3.060 3.060 3.060 0 +0.00(+0.00%)
Jul 04, 2002 3.128 3.128 2.992 3.060 303,665 +0.00(+0.00%)
Jul 03, 2002 3.128 3.128 2.992 3.060 303,665 -0.09(-2.72%)
Jul 02, 2002 3.148 3.148 3.146 3.146 49,409 -0.02(-0.68%)
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.