Skip to main content

Banco DE Chile ADR (NY: BCH )

22.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 21.93 22.25 21.89 22.05 155,728 +0.21(+0.96%)
Apr 17, 2024 21.68 21.88 21.37 21.84 191,306 +0.28(+1.30%)
Apr 16, 2024 21.54 21.73 21.19 21.56 182,101 -0.01(-0.05%)
Apr 15, 2024 22.26 22.26 21.56 21.57 199,834 -0.71(-3.19%)
Apr 12, 2024 22.82 22.82 22.03 22.28 357,637 -0.52(-2.28%)
Apr 11, 2024 22.81 22.84 22.60 22.80 179,767 +0.00(+0.00%)
Apr 10, 2024 22.94 22.94 22.50 22.80 158,887 -0.20(-0.87%)
Apr 09, 2024 22.96 23.18 22.92 23.00 251,316 +0.02(+0.09%)
Apr 08, 2024 23.00 23.14 22.90 22.98 247,949 +0.02(+0.09%)
Apr 05, 2024 22.79 23.05 22.68 22.96 274,818 -0.07(-0.30%)
Apr 04, 2024 22.92 23.24 22.91 23.03 227,240 +0.29(+1.28%)
Apr 03, 2024 22.18 22.77 22.18 22.74 159,327 +0.59(+2.66%)
Apr 02, 2024 21.99 22.26 21.95 22.15 185,623 +0.12(+0.54%)
Apr 01, 2024 22.53 22.53 22.03 22.03 136,288 -0.24(-1.08%)
Mar 28, 2024 21.95 22.23 22.23 22.27 277,836 +0.37(+1.69%)
Mar 27, 2024 21.90 21.93 21.69 21.90 113,771 +0.01(+0.05%)
Mar 26, 2024 21.89 22.03 21.77 21.89 225,245 +0.28(+1.30%)
Mar 25, 2024 21.50 21.78 21.40 21.61 191,631 +0.34(+1.60%)
Mar 22, 2024 21.26 21.44 21.15 21.27 210,742 +0.02(+0.09%)
Mar 21, 2024 21.00 21.38 20.93 21.25 544,646 +0.09(+0.41%)
Mar 20, 2024 20.93 21.32 20.80 21.16 534,025 +0.04(+0.18%)
Mar 19, 2024 21.62 21.62 21.10 21.13 415,345 -0.59(-2.73%)
Mar 18, 2024 21.86 21.94 21.61 21.72 195,708 +0.01(+0.04%)
Mar 15, 2024 22.10 22.28 21.68 21.71 357,239 -0.34(-1.56%)
Mar 14, 2024 22.18 22.21 21.92 22.05 389,102 +0.15(+0.68%)
Mar 13, 2024 22.03 22.21 21.83 21.91 256,372 +0.21(+0.98%)
Mar 12, 2024 21.55 21.91 21.48 21.69 215,737 +0.15(+0.69%)
Mar 11, 2024 21.50 21.54 21.22 21.54 209,224 -0.01(-0.04%)
Mar 08, 2024 21.49 21.77 21.49 21.55 126,238 +0.30(+1.40%)
Mar 07, 2024 21.33 21.44 21.06 21.26 139,225 +0.03(+0.13%)
Mar 06, 2024 20.93 21.35 20.93 21.23 140,608 +0.56(+2.69%)
Mar 05, 2024 20.76 20.96 20.50 20.67 218,255 -0.06(-0.27%)
Mar 04, 2024 21.14 21.20 20.73 20.73 146,451 -0.79(-3.67%)
Mar 01, 2024 21.48 21.52 21.30 21.52 138,944 +0.05(+0.22%)
Feb 29, 2024 21.02 21.50 20.81 21.47 190,396 +0.42(+1.98%)
Feb 28, 2024 21.01 21.30 20.96 21.05 224,258 +0.26(+1.25%)
Feb 27, 2024 20.55 20.82 20.40 20.79 307,455 +0.44(+2.14%)
Feb 26, 2024 20.30 20.60 20.13 20.36 263,244 -0.17(-0.81%)
Feb 23, 2024 21.02 21.06 20.49 20.52 297,071 -0.58(-2.73%)
Feb 22, 2024 21.79 21.79 20.93 21.10 196,283 -0.64(-2.95%)
Feb 21, 2024 22.09 22.09 21.68 21.74 259,083 -0.37(-1.68%)
Feb 20, 2024 22.32 22.37 21.98 22.11 148,782 +0.20(+0.93%)
Feb 16, 2024 21.54 22.01 21.54 21.91 176,999 +0.41(+1.90%)
Feb 15, 2024 21.56 21.70 21.27 21.50 194,796 -0.09(-0.43%)
Feb 14, 2024 21.07 21.59 20.96 21.59 204,279 +0.96(+4.63%)
Feb 13, 2024 20.70 20.82 20.57 20.63 119,192 -0.20(-0.98%)
Feb 12, 2024 20.79 20.85 20.62 20.84 78,879 +0.06(+0.31%)
Feb 09, 2024 20.57 20.82 20.57 20.77 46,450 +0.19(+0.90%)
Feb 08, 2024 21.02 21.03 20.59 20.59 80,007 -0.49(-2.33%)
Feb 07, 2024 21.31 21.35 20.97 21.08 83,921 -0.10(-0.48%)
Feb 06, 2024 21.28 21.35 21.13 21.18 64,152 +0.33(+1.60%)
Feb 05, 2024 20.75 21.09 20.64 20.85 92,127 -0.09(-0.44%)
Feb 02, 2024 21.21 21.21 20.79 20.94 104,006 -0.40(-1.87%)
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.