Advertisement
U.S. markets closed

Banco de Chile (BCH)

NYSE - NYSE Delayed Price. Currency in USD
23.40+0.01 (+0.04%)
At close: 04:00PM EDT
23.50 +0.10 (+0.43%)
After hours: 06:57PM EDT
  • Dividend

    BCH announced a cash dividend of 1.692 with an ex-date of Mar. 21, 2024

Advertisement
Time Period:
Mar 18, 2023 - Mar 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202423.5523.6423.2823.4023.40181,500
Mar 15, 202423.8124.0023.3623.3923.39331,600
Mar 14, 202423.9023.9323.6123.7623.76361,200
Mar 13, 202423.7323.9323.5223.6023.60238,000
Mar 12, 202423.2223.6023.1423.3723.37200,300
Mar 11, 202423.1623.2122.8623.2123.21194,200
Mar 08, 202423.1523.4523.1523.2223.22117,200
Mar 07, 202422.9823.1022.6922.9022.90129,200
Mar 06, 202422.5523.0022.5522.8722.87130,500
Mar 05, 202422.3722.5822.0922.2722.27202,600
Mar 04, 202422.7722.8422.3322.3322.33135,900
Mar 01, 202423.1423.1822.9523.1823.18128,900
Feb 29, 202422.6423.1722.4223.1323.13176,700
Feb 28, 202422.6322.9522.5822.6822.68208,200
Feb 27, 202422.1422.4321.9822.4022.40285,300
Feb 26, 202421.8722.2021.6921.9321.93244,400
Feb 23, 202422.6522.6922.0722.1122.11275,800
Feb 22, 202423.4723.4722.5522.7322.73182,200
Feb 21, 202423.8023.8023.3623.4223.42240,500
Feb 20, 202424.0524.1023.6823.8223.82138,100
Feb 16, 202423.2023.7123.2023.6023.60164,300
Feb 15, 202423.2323.3822.9223.1623.16180,800
Feb 14, 202422.7023.2622.5823.2623.26189,600
Feb 13, 202422.3022.4322.1722.2322.23110,600
Feb 12, 202422.4022.4622.2122.4522.4573,200
Feb 09, 202422.1622.4322.1622.3822.3843,100
Feb 08, 202422.6522.6622.1822.1822.1874,300
Feb 07, 202422.9623.0022.5922.7122.7177,900
Feb 06, 202422.9323.0022.7622.8222.8259,500
Feb 05, 202422.3522.7222.2422.4622.4685,500
Feb 02, 202422.8522.8522.4022.5622.5696,500
Feb 01, 202422.3323.0722.3322.9922.99181,600
Jan 31, 202422.2222.6222.0822.2222.22153,300
Jan 30, 202422.1422.3521.9922.3022.30180,900
Jan 29, 202422.2622.5622.0722.1022.10104,000
Jan 26, 202422.2222.3322.0422.1222.1285,300
Jan 25, 202422.2222.4222.0922.3722.37121,700
Jan 24, 202422.2122.2721.9422.1722.17199,500
Jan 23, 202422.0022.1021.6221.8921.89167,200
Jan 22, 202421.8521.9421.7421.9321.9385,200
Jan 19, 202421.6521.8921.6021.8921.8972,300
Jan 18, 202421.6521.6721.4021.6521.6597,500
Jan 17, 202421.3321.5921.2421.5621.56126,100
Jan 16, 202421.7221.7221.3021.5621.56101,500
Jan 12, 202421.9622.0921.8222.0422.04135,400
Jan 11, 202421.7621.9521.6421.9221.92236,200
Jan 10, 202421.8221.8621.4721.8621.86111,800
Jan 09, 202422.0022.0021.5021.9321.93161,400
Jan 08, 202422.4022.4021.8722.2222.22121,200
Jan 05, 202422.3422.5822.0522.4022.40107,600
Jan 04, 202422.7022.8222.4122.5922.59145,800
Jan 03, 202422.7622.9222.6322.8622.86147,200
Jan 02, 202422.9022.9922.7022.9222.92122,300
Dec 29, 202323.2423.4322.9923.0823.08165,600
Dec 28, 202322.8923.2422.8723.0723.0772,800
Dec 27, 202322.9223.1522.8122.8322.8343,100
Dec 26, 202322.9022.9522.7322.8622.8634,700
Dec 22, 202322.8322.9222.6822.8022.8084,400
Dec 21, 202322.8222.8922.5822.8622.86194,900
Dec 20, 202322.9422.9722.4722.4922.49101,200
Dec 19, 202322.8323.1622.7423.0123.01138,000
Dec 18, 202323.1023.1422.6222.8122.81526,700
Dec 15, 202323.3223.8023.2523.2623.26172,700
Dec 14, 202323.5023.7223.0923.5523.55166,800
Dec 13, 202322.7223.3522.7223.3323.33157,000
Dec 12, 202322.4922.7222.3422.6522.65123,500
Dec 11, 202322.6822.9922.2622.4922.49166,600
Dec 08, 202322.6122.8922.6022.7422.7476,400
Dec 07, 202322.7922.7922.5622.6422.6480,800
Dec 06, 202322.6622.8222.4722.4922.49137,100
Dec 05, 202322.5322.5922.2922.5422.54186,900
Dec 04, 202322.7822.9022.5022.5322.53132,600
Dec 01, 202322.7323.0022.6522.8622.8680,200
Nov 30, 202322.2922.7522.1922.7022.70165,900
Nov 29, 202322.2522.4322.1722.2822.28106,500
Nov 28, 202321.9422.1821.9422.1822.1841,400
Nov 27, 202321.9121.9821.8321.9121.9133,400
Nov 24, 202321.9022.1321.9022.0322.0327,500
Nov 22, 202321.8721.9221.6521.9021.9090,100
Nov 21, 202321.8021.9121.6821.7621.7652,300
Nov 20, 202321.5721.8021.3121.7221.7274,700
Nov 17, 202321.4921.5821.3521.5721.5781,100
Nov 16, 202321.4521.7121.4521.5021.5066,500
Nov 15, 202321.1421.6321.1421.5321.5366,400
Nov 14, 202320.7821.2220.7821.2221.2263,200
Nov 13, 202320.7120.7120.3220.4720.4792,100
Nov 10, 202320.4320.8420.2920.8420.8493,300
Nov 09, 202321.1821.1820.4820.5420.54106,200
Nov 08, 202321.4121.4721.0221.3121.31130,300
Nov 07, 202321.6621.7121.5421.6121.6162,900
Nov 06, 202321.5821.8421.5421.6521.6566,300
Nov 03, 202321.2321.6121.2321.5121.51132,100
Nov 02, 202320.8521.1420.6621.0421.0469,300
Nov 01, 202320.5020.8820.3120.8720.8775,500
Oct 31, 202320.1420.6920.1420.4820.48102,300
Oct 30, 202320.2820.3319.8719.9819.98120,100
Oct 27, 202319.5619.7319.5119.6419.6469,200
Oct 26, 202319.7019.7719.4219.5319.5356,700
Oct 25, 202319.7619.9519.4919.6319.6388,400
Oct 24, 202319.6019.8419.4019.7519.7593,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...