Skip to main content

Banco DE Chile ADR (NY: BCH )

24.49 +0.09 (+0.37%)
Official Closing Price Updated: 4:10 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 25.44 25.44 24.93 25.03 264,147 -0.28(-1.11%)
Sep 30, 2024 25.46 25.51 25.09 25.31 206,936 -0.21(-0.82%)
Sep 27, 2024 25.93 25.97 25.44 25.52 147,308 -0.12(-0.47%)
Sep 26, 2024 25.18 25.78 25.18 25.64 278,664 +0.77(+3.10%)
Sep 25, 2024 25.00 25.00 24.62 24.87 224,972 -0.09(-0.36%)
Sep 24, 2024 24.99 25.00 24.85 24.96 134,331 +0.48(+1.96%)
Sep 23, 2024 24.52 24.83 24.44 24.48 197,447 +0.08(+0.33%)
Sep 20, 2024 24.57 24.57 24.20 24.40 130,385 -0.16(-0.65%)
Sep 19, 2024 24.69 24.77 24.49 24.56 115,445 +0.12(+0.49%)
Sep 18, 2024 24.53 24.62 24.30 24.44 62,147 +0.03(+0.12%)
Sep 17, 2024 24.94 24.94 24.41 24.41 51,272 -0.58(-2.32%)
Sep 16, 2024 25.02 25.04 24.83 24.99 153,939 +0.00(+0.00%)
Sep 13, 2024 24.80 25.16 24.76 24.99 130,734 +0.23(+0.93%)
Sep 12, 2024 24.70 24.79 24.47 24.76 153,977 +0.31(+1.27%)
Sep 11, 2024 24.36 24.52 24.32 24.45 146,582 +0.15(+0.62%)
Sep 10, 2024 24.48 24.48 24.10 24.30 148,817 -0.10(-0.41%)
Sep 09, 2024 24.51 24.64 24.40 24.40 94,716 -0.01(-0.04%)
Sep 06, 2024 25.01 25.10 24.34 24.41 232,780 -0.59(-2.36%)
Sep 05, 2024 25.06 25.09 24.81 25.00 130,590 +0.09(+0.36%)
Sep 04, 2024 24.92 25.25 24.90 24.91 133,226 -0.17(-0.68%)
Sep 03, 2024 25.15 25.16 24.82 25.08 175,096 -0.27(-1.07%)
Aug 30, 2024 25.23 25.45 25.06 25.35 262,602 +0.22(+0.88%)
Aug 29, 2024 25.13 25.26 24.94 25.13 187,771 -0.06(-0.24%)
Aug 28, 2024 25.42 25.42 25.04 25.19 127,843 -0.29(-1.14%)
Aug 27, 2024 25.72 25.72 25.23 25.48 114,572 -0.12(-0.47%)
Aug 26, 2024 25.30 25.70 25.30 25.60 165,288 +0.05(+0.20%)
Aug 23, 2024 25.42 25.64 25.16 25.55 151,774 +0.30(+1.19%)
Aug 22, 2024 25.48 25.48 25.09 25.25 173,078 -0.18(-0.71%)
Aug 21, 2024 25.66 25.66 25.30 25.43 167,088 -0.11(-0.43%)
Aug 20, 2024 24.98 25.54 24.94 25.54 228,353 +0.48(+1.92%)
Aug 19, 2024 24.76 25.06 24.57 25.06 131,953 +0.30(+1.21%)
Aug 16, 2024 24.87 24.91 24.54 24.76 196,981 -0.15(-0.60%)
Aug 15, 2024 24.79 25.13 24.41 24.91 145,810 +0.31(+1.26%)
Aug 14, 2024 24.37 24.61 24.29 24.60 264,625 +0.21(+0.86%)
Aug 13, 2024 24.22 24.48 24.10 24.39 163,804 +0.30(+1.25%)
Aug 12, 2024 23.54 24.15 23.54 24.09 111,056 +0.55(+2.34%)
Aug 09, 2024 23.36 23.57 23.36 23.54 180,730 +0.09(+0.38%)
Aug 08, 2024 23.27 23.47 23.03 23.45 215,975 +0.35(+1.52%)
Aug 07, 2024 23.49 23.49 22.75 23.10 157,962 -0.08(-0.35%)
Aug 06, 2024 22.90 23.24 22.89 23.18 247,872 +0.26(+1.13%)
Aug 05, 2024 22.70 22.94 22.51 22.92 272,124 -0.42(-1.80%)
Aug 02, 2024 23.22 23.47 23.15 23.34 200,923 -0.08(-0.34%)
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.