Financial News

Banco DE Chile ADR (NY: BCH )

22.27 +0.37 (+1.69%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 2.756 2.756 2.756 2.756 4,965 -0.02(-0.76%)
Jun 27, 2003 2.784 2.784 2.777 2.777 10,639 +0.01(+0.51%)
Jun 26, 2003 2.749 2.776 2.749 2.763 36,174 +0.04(+1.55%)
Jun 25, 2003 2.735 2.735 2.721 2.721 28,371 -0.01(-0.52%)
Jun 24, 2003 2.735 2.737 2.724 2.735 18,441 +0.00(+0.00%)
Jun 23, 2003 2.749 2.749 2.735 2.735 20,569 -0.03(-1.12%)
Jun 20, 2003 2.784 2.784 2.735 2.766 107,104 -0.05(-1.65%)
Jun 19, 2003 2.813 2.813 2.813 2.813 0 +0.00(+0.00%)
Jun 18, 2003 2.820 2.820 2.813 2.813 2,837 -0.01(-0.25%)
Jun 17, 2003 2.806 2.821 2.806 2.820 19,151 +0.01(+0.50%)
Jun 16, 2003 2.815 2.815 2.806 2.806 10,639 -0.02(-0.70%)
Jun 13, 2003 2.825 2.825 2.825 2.825 0 +0.00(+0.00%)
Jun 12, 2003 2.783 2.825 2.783 2.825 15,604 +0.04(+1.47%)
Jun 11, 2003 2.806 2.806 2.763 2.784 41,848 -0.03(-1.20%)
Jun 10, 2003 2.827 2.827 2.813 2.818 6,383 +0.01(+0.20%)
Jun 09, 2003 2.813 2.813 2.813 2.813 1,418 -0.01(-0.50%)
Jun 06, 2003 2.834 2.848 2.827 2.827 18,441 -0.01(-0.25%)
Jun 05, 2003 2.820 2.844 2.820 2.834 12,767 -0.01(-0.25%)
Jun 04, 2003 2.813 2.862 2.813 2.841 72,348 +0.03(+0.90%)
Jun 03, 2003 2.834 2.842 2.806 2.815 48,232 -0.02(-0.75%)
Jun 02, 2003 2.834 2.845 2.834 2.837 33,337 -0.03(-0.89%)
May 30, 2003 2.866 2.866 2.834 2.862 85,825 -0.02(-0.64%)
May 29, 2003 2.862 2.883 2.859 2.880 27,662 +0.01(+0.25%)
May 28, 2003 2.828 2.873 2.827 2.873 44,685 +0.05(+1.65%)
May 27, 2003 2.848 2.855 2.827 2.827 29,081 -0.01(-0.30%)
May 23, 2003 2.848 2.851 2.835 2.835 6,383 +0.00(+0.00%)
May 22, 2003 2.841 2.841 2.827 2.835 53,197 +0.00(+0.05%)
May 21, 2003 2.827 2.834 2.827 2.834 7,092 +0.01(+0.50%)
May 20, 2003 2.855 2.855 2.820 2.820 85,115 +0.00(+0.00%)
May 19, 2003 2.932 2.932 2.820 2.820 119,871 -0.12(-4.08%)
May 16, 2003 2.954 2.954 2.940 2.940 51,778 -0.04(-1.18%)
May 15, 2003 2.968 2.975 2.944 2.975 169,522 +0.01(+0.48%)
May 14, 2003 2.911 3.028 2.911 2.961 101,429 +0.05(+1.69%)
May 13, 2003 2.890 2.911 2.883 2.911 9,220 +0.03(+0.98%)
May 12, 2003 2.890 2.897 2.883 2.883 8,511 +0.01(+0.49%)
May 09, 2003 2.834 2.869 2.834 2.869 23,406 +0.04(+1.24%)
May 08, 2003 2.834 2.839 2.834 2.834 6,383 +0.01(+0.25%)
May 07, 2003 2.837 2.837 2.820 2.827 14,185 -0.01(-0.35%)
May 06, 2003 2.841 2.848 2.834 2.837 18,441 +0.00(+0.10%)
May 05, 2003 2.841 2.841 2.813 2.834 94,336 +0.06(+2.03%)
May 02, 2003 2.807 2.813 2.777 2.777 51,778 -0.04(-1.25%)
May 01, 2003 2.813 2.813 2.808 2.813 26,953 +0.00(+0.00%)
Apr 30, 2003 2.817 2.817 2.799 2.813 145,406 +0.00(+0.00%)
Apr 29, 2003 2.806 2.815 2.794 2.813 96,464 +0.04(+1.37%)
Apr 28, 2003 2.791 2.791 2.770 2.775 493,671 +0.05(+1.65%)
Apr 25, 2003 2.799 2.806 2.729 2.729 29,081 -0.06(-2.12%)
Apr 24, 2003 2.763 2.799 2.763 2.789 95,045 +0.04(+1.44%)
Apr 23, 2003 2.735 2.749 2.735 2.749 12,058 +0.03(+1.09%)
Apr 22, 2003 2.749 2.749 2.720 2.720 32,627 -0.02(-0.57%)
Apr 21, 2003 2.760 2.760 2.735 2.735 12,058 -0.03(-1.02%)
Apr 17, 2003 2.742 2.766 2.742 2.763 58,162 +0.04(+1.29%)
Apr 16, 2003 2.711 2.738 2.711 2.728 346,137 +0.03(+1.04%)
Apr 15, 2003 2.651 2.713 2.651 2.700 148,952 +0.07(+2.74%)
Apr 14, 2003 2.601 2.651 2.601 2.628 554,671 +0.01(+0.49%)
Apr 11, 2003 2.614 2.615 2.614 2.615 14,185 +0.00(+0.00%)
Apr 10, 2003 2.576 2.615 2.576 2.615 15,604 +0.05(+1.76%)
Apr 09, 2003 2.532 2.570 2.531 2.570 676,670 +0.03(+1.28%)
Apr 08, 2003 2.538 2.538 2.538 2.538 709 -0.03(-1.10%)
Apr 07, 2003 2.531 2.572 2.531 2.566 29,790 +0.06(+2.25%)
Apr 04, 2003 2.453 2.510 2.452 2.510 41,139 +0.07(+2.83%)
Apr 03, 2003 2.440 2.440 2.440 2.440 709 +0.00(+0.06%)
Apr 02, 2003 2.438 2.460 2.438 2.439 112,069 +0.02(+0.64%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback