Banco DE Chile ADR (NY: BCH )

23.38 -0.14 (-0.60%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 23.52 23.52 23.25 23.38 388,483 -0.14(-0.60%)
Dec 05, 2024 23.09 23.63 23.08 23.52 287,553 +0.50(+2.17%)
Dec 04, 2024 23.17 23.24 22.99 23.02 215,802 -0.16(-0.69%)
Dec 03, 2024 23.01 23.22 22.98 23.18 300,906 +0.24(+1.05%)
Dec 02, 2024 22.70 22.98 22.69 22.94 118,818 +0.14(+0.61%)
Nov 29, 2024 22.76 22.90 22.70 22.80 62,681 -0.05(-0.22%)
Nov 27, 2024 22.88 23.05 22.78 22.85 118,485 -0.03(-0.13%)
Nov 26, 2024 22.96 22.98 22.75 22.88 133,854 +0.06(+0.26%)
Nov 25, 2024 22.93 23.09 22.77 22.82 234,754 +0.27(+1.20%)
Nov 22, 2024 23.32 23.32 22.54 22.55 303,187 -0.86(-3.67%)
Nov 21, 2024 23.38 23.46 23.22 23.41 451,143 +0.02(+0.09%)
Nov 20, 2024 23.21 23.49 23.18 23.39 476,803 +0.23(+0.99%)
Nov 19, 2024 23.01 23.22 23.01 23.16 277,395 +0.03(+0.13%)
Nov 18, 2024 22.97 23.21 22.97 23.13 160,533 +0.08(+0.35%)
Nov 15, 2024 22.91 23.08 22.87 23.05 175,712 +0.16(+0.70%)
Nov 14, 2024 23.05 23.14 22.88 22.89 187,469 -0.07(-0.30%)
Nov 13, 2024 23.11 23.13 22.96 22.96 263,412 -0.16(-0.69%)
Nov 12, 2024 23.05 23.30 23.01 23.12 283,398 +0.02(+0.09%)
Nov 11, 2024 23.18 23.18 23.00 23.10 219,960 -0.19(-0.82%)
Nov 08, 2024 23.42 23.42 23.15 23.29 419,381 -0.51(-2.14%)
Nov 07, 2024 23.83 23.89 23.61 23.80 256,423 +0.19(+0.80%)
Nov 06, 2024 23.06 23.63 22.70 23.61 123,888 +0.46(+1.99%)
Nov 05, 2024 23.62 23.66 23.13 23.15 127,560 -0.21(-0.90%)
Nov 04, 2024 23.58 23.84 23.35 23.36 131,961 +0.26(+1.13%)
Nov 01, 2024 23.33 23.45 23.08 23.10 76,014 -0.10(-0.43%)
Oct 31, 2024 23.47 23.49 23.20 23.20 139,118 -0.30(-1.28%)
Oct 30, 2024 23.64 23.79 23.46 23.50 266,247 -0.17(-0.72%)
Oct 29, 2024 23.99 24.47 23.67 23.67 195,947 -0.57(-2.35%)
Oct 28, 2024 24.59 24.69 24.10 24.24 165,664 -0.25(-1.02%)
Oct 25, 2024 24.75 24.84 24.49 24.49 155,569 -0.26(-1.05%)
Oct 24, 2024 24.77 24.86 24.61 24.75 134,012 +0.06(+0.24%)
Oct 23, 2024 24.38 24.79 24.38 24.69 125,380 +0.15(+0.61%)
Oct 22, 2024 24.69 24.82 24.40 24.54 91,242 -0.02(-0.08%)
Oct 21, 2024 24.50 24.64 24.34 24.56 104,409 -0.04(-0.16%)
Oct 18, 2024 24.27 24.70 24.18 24.60 86,696 +0.34(+1.40%)
Oct 17, 2024 24.61 24.61 24.26 24.26 151,113 -0.42(-1.70%)
Oct 16, 2024 24.38 24.74 24.31 24.68 132,394 +0.45(+1.86%)
Oct 15, 2024 24.49 24.50 24.20 24.23 153,514 -0.43(-1.74%)
Oct 14, 2024 24.39 24.72 24.36 24.66 104,928 +0.18(+0.74%)
Oct 11, 2024 24.39 24.56 24.36 24.48 71,847 +0.12(+0.49%)
Oct 10, 2024 24.15 24.36 24.05 24.36 126,457 +0.19(+0.79%)
Oct 09, 2024 24.20 24.26 23.93 24.17 133,771 -0.17(-0.70%)
Oct 08, 2024 24.01 24.38 23.93 24.34 232,792 +0.14(+0.58%)
Oct 07, 2024 24.50 24.50 23.92 24.20 123,398 -0.29(-1.18%)
Oct 04, 2024 24.54 24.58 24.16 24.49 118,071 +0.09(+0.37%)
Oct 03, 2024 24.18 24.48 23.95 24.40 268,980 +0.02(+0.08%)
Oct 02, 2024 24.93 25.03 24.38 24.38 123,662 -0.65(-2.60%)
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.