Banco DE Chile ADR (NY: BCH )

21.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +0.14(+0.67%)
Mar 20, 2024 20.88 21.26 20.75 21.11 535,448 +0.04(+0.18%)
Mar 19, 2024 21.56 21.56 21.04 21.07 416,452 -0.59(-2.74%)
Mar 18, 2024 21.80 21.89 21.55 21.66 196,230 +0.01(+0.04%)
Mar 15, 2024 22.04 22.22 21.63 21.65 358,191 -0.34(-1.56%)
Mar 14, 2024 22.13 22.15 21.86 22.00 390,138 +0.15(+0.68%)
Mar 13, 2024 21.97 22.15 21.77 21.85 257,055 +0.21(+0.98%)
Mar 12, 2024 21.50 21.85 21.42 21.64 216,311 +0.15(+0.69%)
Mar 11, 2024 21.44 21.49 21.16 21.49 209,782 -0.01(-0.04%)
Mar 08, 2024 21.43 21.71 21.43 21.50 126,574 +0.30(+1.40%)
Mar 07, 2024 21.27 21.39 21.01 21.20 139,596 +0.03(+0.13%)
Mar 06, 2024 20.88 21.29 20.88 21.17 140,983 +0.56(+2.69%)
Mar 05, 2024 20.71 20.90 20.45 20.62 218,837 -0.06(-0.27%)
Mar 04, 2024 21.08 21.14 20.67 20.67 146,842 -0.79(-3.67%)
Mar 01, 2024 21.42 21.46 21.25 21.46 139,314 +0.05(+0.22%)
Feb 29, 2024 20.96 21.45 20.76 21.41 190,903 +0.42(+1.98%)
Feb 28, 2024 20.95 21.25 20.90 21.00 224,856 +0.26(+1.25%)
Feb 27, 2024 20.50 20.77 20.35 20.74 308,274 +0.44(+2.14%)
Feb 26, 2024 20.25 20.55 20.08 20.30 263,945 -0.17(-0.81%)
Feb 23, 2024 20.97 21.01 20.43 20.47 297,863 -0.57(-2.73%)
Feb 22, 2024 21.73 21.73 20.87 21.04 196,805 -0.64(-2.95%)
Feb 21, 2024 22.03 22.03 21.63 21.68 259,773 -0.37(-1.68%)
Feb 20, 2024 22.26 22.31 21.92 22.05 149,178 +0.20(+0.93%)
Feb 16, 2024 21.48 21.95 21.48 21.85 177,470 +0.41(+1.90%)
Feb 15, 2024 21.51 21.64 21.21 21.44 195,315 -0.09(-0.43%)
Feb 14, 2024 21.02 21.53 20.90 21.53 204,824 +0.95(+4.63%)
Feb 13, 2024 20.64 20.77 20.52 20.58 119,510 -0.20(-0.98%)
Feb 12, 2024 20.74 20.79 20.56 20.78 79,089 +0.06(+0.31%)
Feb 09, 2024 20.52 20.77 20.52 20.72 46,574 +0.19(+0.90%)
Feb 08, 2024 20.97 20.98 20.53 20.53 80,220 -0.49(-2.33%)
Feb 07, 2024 21.26 21.29 20.91 21.02 84,145 -0.10(-0.48%)
Feb 06, 2024 21.23 21.29 21.07 21.13 64,323 +0.33(+1.60%)
Feb 05, 2024 20.69 21.03 20.59 20.79 92,372 -0.09(-0.44%)
Feb 02, 2024 21.15 21.15 20.74 20.89 104,283 -0.40(-1.87%)
Feb 01, 2024 20.67 21.36 20.67 21.28 196,119 +0.71(+3.47%)
Jan 31, 2024 20.57 20.94 20.44 20.57 165,555 -0.07(-0.36%)
Jan 30, 2024 20.50 20.69 20.36 20.64 195,440 +0.19(+0.91%)
Jan 29, 2024 20.61 20.89 20.43 20.46 112,368 -0.02(-0.09%)
Jan 26, 2024 20.57 20.67 20.40 20.48 92,118 -0.23(-1.12%)
Jan 25, 2024 20.57 20.76 20.45 20.71 131,441 +0.19(+0.90%)
Jan 24, 2024 20.56 20.62 20.31 20.52 215,495 +0.26(+1.28%)
Jan 23, 2024 20.37 20.46 20.02 20.27 180,852 -0.04(-0.18%)
Jan 22, 2024 20.23 20.31 20.13 20.30 92,075 +0.04(+0.18%)
Jan 19, 2024 20.04 20.27 19.99 20.27 78,121 +0.22(+1.11%)
Jan 18, 2024 20.04 20.06 19.81 20.04 105,364 +0.08(+0.42%)
Jan 17, 2024 19.75 19.99 19.66 19.96 136,233 +0.00(+0.00%)
Jan 16, 2024 20.11 20.08 19.72 19.96 109,617 -0.44(-2.18%)
Jan 12, 2024 20.33 20.45 20.20 20.40 146,277 +0.11(+0.55%)
Jan 11, 2024 20.14 20.32 20.03 20.29 255,097 +0.06(+0.27%)
Jan 10, 2024 20.20 20.24 19.88 20.24 120,759 -0.06(-0.32%)
Jan 09, 2024 20.37 20.37 19.90 20.30 174,342 -0.27(-1.31%)
Jan 08, 2024 20.74 20.74 20.25 20.57 130,871 -0.17(-0.80%)
Jan 05, 2024 20.68 20.90 20.41 20.74 116,235 -0.18(-0.84%)
Jan 04, 2024 21.02 21.13 20.74 20.91 157,506 -0.25(-1.18%)
Jan 03, 2024 21.07 21.22 20.95 21.16 159,002 -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.