Skip to main content

Banco DE Chile ADR (NY: BCH )

22.98 -0.15 (-0.65%)
Streaming Delayed Price Updated: 1:38 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 22.64 23.16 22.42 23.13 176,733 +0.45(+1.98%)
Feb 28, 2024 22.63 22.95 22.58 22.68 208,165 +0.28(+1.25%)
Feb 27, 2024 22.14 22.43 21.98 22.40 285,391 +0.47(+2.14%)
Feb 26, 2024 21.87 22.20 21.69 21.93 244,353 -0.18(-0.81%)
Feb 23, 2024 22.65 22.69 22.07 22.11 275,753 -0.62(-2.73%)
Feb 22, 2024 23.47 23.47 22.55 22.73 182,197 -0.69(-2.95%)
Feb 21, 2024 23.80 23.80 23.36 23.42 240,491 -0.40(-1.68%)
Feb 20, 2024 24.05 24.10 23.68 23.82 138,105 +0.22(+0.93%)
Feb 16, 2024 23.20 23.71 23.20 23.60 164,297 +0.44(+1.90%)
Feb 15, 2024 23.23 23.38 22.91 23.16 180,817 -0.10(-0.43%)
Feb 14, 2024 22.70 23.26 22.58 23.26 189,620 +1.03(+4.63%)
Feb 13, 2024 22.30 22.43 22.16 22.23 110,639 -0.22(-0.98%)
Feb 12, 2024 22.40 22.46 22.21 22.45 73,219 +0.07(+0.31%)
Feb 09, 2024 22.16 22.43 22.16 22.38 43,117 +0.20(+0.90%)
Feb 08, 2024 22.65 22.66 22.18 22.18 74,266 -0.53(-2.33%)
Feb 07, 2024 22.96 23.00 22.59 22.71 77,899 -0.11(-0.48%)
Feb 06, 2024 22.93 23.00 22.76 22.82 59,549 +0.36(+1.60%)
Feb 05, 2024 22.35 22.72 22.24 22.46 85,516 -0.10(-0.44%)
Feb 02, 2024 22.85 22.85 22.40 22.56 96,543 -0.43(-1.87%)
Feb 01, 2024 22.33 23.07 22.33 22.99 181,562 +0.77(+3.47%)
Jan 31, 2024 22.22 22.62 22.08 22.22 153,266 -0.08(-0.36%)
Jan 30, 2024 22.14 22.35 21.99 22.30 180,933 +0.20(+0.90%)
Jan 29, 2024 22.26 22.56 22.07 22.10 104,027 -0.02(-0.09%)
Jan 26, 2024 22.22 22.32 22.04 22.12 85,281 -0.25(-1.12%)
Jan 25, 2024 22.22 22.42 22.09 22.37 121,685 +0.20(+0.90%)
Jan 24, 2024 22.21 22.27 21.94 22.17 199,499 +0.28(+1.28%)
Jan 23, 2024 22.00 22.10 21.62 21.89 167,428 -0.04(-0.18%)
Jan 22, 2024 21.85 21.94 21.74 21.93 85,241 +0.04(+0.18%)
Jan 19, 2024 21.65 21.89 21.59 21.89 72,323 +0.24(+1.11%)
Jan 18, 2024 21.65 21.67 21.40 21.65 97,543 +0.09(+0.42%)
Jan 17, 2024 21.33 21.59 21.24 21.56 126,121 +0.00(+0.00%)
Jan 16, 2024 21.72 21.69 21.30 21.56 101,481 -0.48(-2.18%)
Jan 12, 2024 21.96 22.09 21.82 22.04 135,419 +0.12(+0.55%)
Jan 11, 2024 21.76 21.95 21.64 21.92 236,162 +0.06(+0.27%)
Jan 10, 2024 21.82 21.86 21.47 21.86 111,796 -0.07(-0.32%)
Jan 09, 2024 22.00 22.00 21.50 21.93 161,401 -0.29(-1.31%)
Jan 08, 2024 22.40 22.40 21.87 22.22 121,157 -0.18(-0.80%)
Jan 05, 2024 22.34 22.58 22.05 22.40 107,607 -0.19(-0.84%)
Jan 04, 2024 22.70 22.82 22.41 22.59 145,815 -0.27(-1.18%)
Jan 03, 2024 22.76 22.92 22.63 22.86 147,200 -0.06(-0.26%)
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.