Skip to main content

Banco DE Chile ADR (NY: BCH )

24.27 -0.01 (-0.04%)
Streaming Delayed Price Updated: 11:52 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 24.48 24.48 24.20 24.28 827,864 -0.26(-1.06%)
May 21, 2024 24.28 24.65 24.28 24.54 132,643 +0.13(+0.53%)
May 20, 2024 24.50 24.68 24.39 24.41 246,398 -0.13(-0.53%)
May 17, 2024 24.49 24.67 24.25 24.54 301,160 +0.17(+0.70%)
May 16, 2024 24.61 24.61 24.35 24.37 466,992 -0.33(-1.34%)
May 15, 2024 24.58 24.79 24.42 24.70 983,637 +0.26(+1.06%)
May 14, 2024 23.95 24.46 23.90 24.44 1,143,863 +0.54(+2.26%)
May 13, 2024 23.53 23.90 23.53 23.90 252,531 +0.55(+2.36%)
May 10, 2024 23.08 23.36 23.04 23.35 241,994 +0.39(+1.70%)
May 09, 2024 22.79 23.06 22.79 22.96 451,741 +0.04(+0.17%)
May 08, 2024 22.62 22.97 22.62 22.92 367,258 +0.14(+0.61%)
May 07, 2024 22.59 22.82 22.48 22.78 308,797 +0.18(+0.80%)
May 06, 2024 22.53 22.64 22.48 22.60 658,607 +0.15(+0.67%)
May 03, 2024 22.32 22.62 22.18 22.45 99,090 +0.26(+1.17%)
May 02, 2024 22.22 22.26 22.00 22.19 141,155 +0.18(+0.82%)
May 01, 2024 22.09 22.22 21.76 22.01 109,780 -0.07(-0.32%)
Apr 30, 2024 22.35 22.44 22.01 22.08 166,176 -0.40(-1.78%)
Apr 29, 2024 22.21 22.63 22.21 22.48 147,945 +0.28(+1.26%)
Apr 26, 2024 22.24 22.41 22.09 22.20 117,257 +0.06(+0.27%)
Apr 25, 2024 22.15 22.34 22.11 22.14 241,323 -0.15(-0.67%)
Apr 24, 2024 22.64 22.66 22.27 22.29 132,888 -0.33(-1.46%)
Apr 23, 2024 22.17 22.62 22.05 22.62 99,001 +0.52(+2.35%)
Apr 22, 2024 21.91 22.22 21.83 22.10 111,268 +0.14(+0.64%)
Apr 19, 2024 21.99 22.23 21.86 21.96 127,625 -0.09(-0.41%)
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%)
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.