BCH: Historical Prices for BANCO DE CHILE ADS - Yahoo! Finance

MORE ON BCH

Quotes

Historical Prices

Charts

Basic Tech. Analysis

News & Info

Financial Blogs

Company

Analyst Coverage

Analyst Opinion

Analyst Estimates

Research Reports

Ownership

Insider Transactions

Financials

Income Statement

Historical Prices	Get Historical Prices for:

First | Prev | Next | Last

PRICES

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	52.60	53.97	51.90	53.00	46,900	53.00
20-Nov-09	49.69	51.49	49.69	51.44	55,300	51.44
19-Nov-09	50.60	50.63	48.51	50.19	19,700	50.19
18-Nov-09	50.20	50.84	49.81	50.40	39,300	50.40
17-Nov-09	50.70	51.17	50.09	50.10	15,800	50.10
16-Nov-09	51.47	51.47	50.28	50.69	9,600	50.69
13-Nov-09	50.25	51.47	50.17	51.47	8,100	51.47
12-Nov-09	50.70	50.70	49.83	49.90	10,000	49.90
11-Nov-09	50.69	52.00	49.53	50.60	34,400	50.60
10-Nov-09	50.27	50.69	50.00	50.69	7,400	50.69
9-Nov-09	48.74	50.52	48.74	49.89	12,500	49.89
6-Nov-09	47.78	48.45	47.78	48.45	9,000	48.45
5-Nov-09	46.90	47.74	46.54	47.74	4,400	47.74
4-Nov-09	47.01	47.43	46.06	46.07	11,000	46.07
3-Nov-09	46.30	46.44	45.90	46.14	11,900	46.14
2-Nov-09	46.75	47.23	46.00	46.26	12,600	46.26
30-Oct-09	47.80	48.44	45.98	46.50	13,500	46.50
29-Oct-09	47.25	47.93	46.76	47.90	9,500	47.90
28-Oct-09	48.07	48.07	46.72	46.91	16,300	46.91
27-Oct-09	48.50	48.50	47.91	48.00	13,400	48.00
26-Oct-09	48.35	48.69	47.88	47.88	8,600	47.88
23-Oct-09	49.51	49.52	47.96	48.20	13,600	48.20
22-Oct-09	46.51	48.48	46.51	48.17	25,400	48.17
21-Oct-09	47.70	47.80	47.10	47.60	6,700	47.60
20-Oct-09	48.25	48.25	46.78	47.40	6,200	47.40
19-Oct-09	47.80	47.97	47.05	47.35	13,800	47.35
16-Oct-09	47.00	47.72	46.75	47.37	6,400	47.37
15-Oct-09	47.60	47.60	46.21	46.97	12,100	46.97
14-Oct-09	48.50	48.80	47.04	47.98	8,900	47.98
13-Oct-09	47.89	47.89	47.22	47.40	7,100	47.40
12-Oct-09	47.30	48.00	47.30	47.98	3,800	47.98
9-Oct-09	46.00	47.01	46.00	47.01	5,200	47.01
8-Oct-09	46.47	47.50	46.43	46.90	13,900	46.90
7-Oct-09	46.54	46.71	46.13	46.62	4,000	46.62
6-Oct-09	47.80	47.80	46.30	46.55	15,600	46.55
5-Oct-09	46.70	46.70	45.90	46.23	5,800	46.23
2-Oct-09	46.00	46.49	45.68	46.49	9,300	46.49
1-Oct-09	47.55	47.55	46.32	46.48	5,300	46.48
30-Sep-09	47.85	47.85	47.14	47.50	4,400	47.50
29-Sep-09	48.53	48.53	47.61	47.91	4,400	47.91
28-Sep-09	47.60	48.34	47.50	48.33	4,900	48.33
25-Sep-09	46.72	47.50	46.25	47.49	11,000	47.49
24-Sep-09	47.97	48.05	46.78	47.03	7,100	47.03
23-Sep-09	48.70	48.70	47.50	47.50	8,200	47.50
22-Sep-09	48.50	49.20	48.00	48.39	54,900	48.39
21-Sep-09	47.33	48.42	46.78	47.99	58,400	47.99
18-Sep-09	45.55	48.40	45.55	48.25	53,400	48.25
17-Sep-09	44.80	46.15	44.80	45.30	30,800	45.30
16-Sep-09	44.79	45.25	44.67	44.80	13,100	44.80
15-Sep-09	44.70	45.00	44.25	44.78	11,800	44.78
14-Sep-09	44.98	45.19	44.28	44.75	5,000	44.75
11-Sep-09	44.88	45.16	44.60	45.07	4,600	45.07
10-Sep-09	44.24	45.51	43.99	45.12	53,600	45.12
9-Sep-09	44.38	44.76	44.34	44.53	7,800	44.53
8-Sep-09	44.93	44.93	43.87	44.38	10,800	44.38
4-Sep-09	44.00	44.65	43.86	44.36	13,300	44.36
3-Sep-09	43.09	43.89	42.90	43.87	14,800	43.87
2-Sep-09	42.17	43.02	42.17	42.95	13,800	42.95
1-Sep-09	42.00	43.60	42.00	42.50	16,900	42.50
31-Aug-09	43.52	43.55	42.78	42.78	8,300	42.78
28-Aug-09	43.55	44.46	43.55	44.06	12,800	44.06
27-Aug-09	41.90	43.76	41.90	43.49	41,000	43.49
26-Aug-09	45.00	45.00	43.25	43.70	9,500	43.70
25-Aug-09	45.24	45.95	44.92	45.35	11,000	45.35
24-Aug-09	46.30	46.35	44.50	45.10	27,900	45.10
21-Aug-09	47.16	47.16	45.07	45.56	13,600	45.56
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions

Copyright © 2006 Yahoo! Inc. All rights reserved. Terms of Service.
To learn more about Yahoo!'s use of personal information, please read the Privacy Policy.

Quotes delayed, except where indicated otherwise.
Delay times are 15 mins for NASDAQ, 20 mins for NYSE and Amex. See also delay times for other exchanges.

Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.. Fundamental company data provided by Capital IQ. Quotes and other information supplied by independent providers identified on the Yahoo! Finance partner page. Quotes are updated automatically, but will be turned off after 25 minutes of inactivity. Quotes are delayed at least 15 minutes. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein.