Banco DE Chile ADR (NY: BCH )

22.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 22.96 22.98 22.72 22.89 124,954 -0.31(-1.34%)
Jun 13, 2024 23.30 23.46 23.08 23.20 223,676 -0.06(-0.26%)
Jun 12, 2024 23.60 23.60 23.22 23.26 277,103 -0.06(-0.26%)
Jun 11, 2024 23.30 23.36 23.09 23.32 179,213 -0.09(-0.38%)
Jun 10, 2024 23.51 23.60 23.37 23.41 140,002 -0.11(-0.47%)
Jun 07, 2024 23.59 23.80 23.34 23.52 260,505 -0.26(-1.09%)
Jun 06, 2024 23.76 23.86 23.52 23.78 197,170 +0.09(+0.38%)
Jun 05, 2024 24.03 24.04 23.59 23.69 127,899 -0.17(-0.71%)
Jun 04, 2024 24.17 24.17 23.82 23.86 156,080 -0.36(-1.49%)
Jun 03, 2024 23.94 24.23 23.67 24.22 164,739 +0.54(+2.28%)
May 31, 2024 23.46 23.76 23.40 23.68 227,312 +0.07(+0.30%)
May 30, 2024 23.81 23.81 23.35 23.61 264,664 -0.19(-0.80%)
May 29, 2024 24.00 24.04 23.71 23.80 143,613 -0.45(-1.86%)
May 28, 2024 24.26 24.43 24.06 24.25 139,669 +0.11(+0.46%)
May 24, 2024 24.61 24.61 24.06 24.14 144,068 -0.19(-0.78%)
May 23, 2024 24.37 24.37 24.07 24.33 315,868 +0.05(+0.21%)
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%)
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.