U.S. Markets open in 6 hrs 51 mins

Banco de Chile (BCH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
87.12-0.06 (-0.07%)
At close: 4:02PM EDT
People also watch
CIBBFRBMABSACBAP
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201786.7087.4486.6187.1287.1226,600
Aug 15, 201787.4387.8285.8187.1887.1817,100
Aug 14, 201786.7287.3586.0386.8686.8619,500
Aug 11, 201785.2286.9084.4086.1086.1027,300
Aug 10, 201786.9486.9484.8685.2385.2335,400
Aug 09, 201785.9286.8285.4486.4586.4545,500
Aug 08, 201786.3786.8285.9286.5086.5020,400
Aug 07, 201786.5086.5185.4485.8685.8641,700
Aug 04, 201786.4687.2085.6886.7986.7935,800
Aug 03, 201785.9686.4485.4386.2886.2838,100
Aug 02, 201786.0787.0785.6086.2286.2274,600
Aug 01, 201785.6986.9785.5386.0186.0133,800
Jul 31, 201784.6486.1783.7485.4885.4853,000
Jul 28, 201784.4684.5683.9084.3184.3133,400
Jul 27, 201784.6084.9783.8184.6484.6441,500
Jul 26, 201783.8885.0283.4484.4284.42154,500
Jul 25, 201784.5785.1483.6484.0984.0956,500
Jul 24, 201784.5684.9284.0284.4584.4584,500
Jul 21, 201785.2386.4983.7784.3384.3359,900
Jul 20, 201786.0786.0783.7884.4984.4934,600
Jul 19, 201787.0887.0985.3886.9486.9426,000
Jul 18, 201785.7187.1285.6086.7486.7448,100
Jul 17, 201785.7686.1285.2685.7185.7144,600
Jul 14, 201784.9986.0784.4285.7385.7367,400
Jul 13, 201784.5085.2884.3084.7084.7053,000
Jul 12, 201782.0084.4182.0084.0784.0741,800
Jul 11, 201780.7482.1480.7481.5581.5543,800
Jul 10, 201781.4581.9080.4481.2381.2341,200
Jul 07, 201780.4481.1079.9880.4280.4221,800
Jul 06, 201780.5181.1979.0280.1980.1949,300
Jul 05, 201778.4880.4177.7680.0080.0057,300
Jul 03, 201777.5178.1976.5677.8977.8921,200
Jun 30, 201777.9678.0777.5577.9377.9334,000
Jun 29, 201777.7777.9676.9777.7177.7173,200
Jun 28, 201778.4578.4577.4577.5077.5046,400
Jun 27, 201777.8278.6277.4277.6977.6957,400
Jun 26, 201778.0878.0876.2077.7277.7226,900
Jun 23, 201777.2978.1476.9177.6177.6179,600
Jun 22, 201777.3377.8877.0377.4077.4036,600
Jun 21, 201778.0778.0777.2477.4477.4435,200
Jun 20, 201777.7078.4477.0877.5877.5838,900
Jun 19, 201779.3579.3577.6878.6578.6528,800
Jun 16, 201778.7379.8478.1179.0179.01103,200
Jun 15, 201778.9679.0377.9778.5978.5926,300
Jun 14, 201778.2579.6577.8979.0479.0422,000
Jun 13, 201778.1178.8476.8278.2878.2845,200
Jun 12, 201777.8577.8576.6677.6577.6561,900
Jun 09, 201778.0278.2577.2477.5577.5526,100
Jun 08, 201777.2878.3776.8477.5777.5722,600
Jun 07, 201778.2778.2776.4277.4677.4629,700
Jun 06, 201777.2177.9475.7877.7777.7721,200
Jun 05, 201777.6877.6876.7277.3077.3028,800
Jun 02, 201776.9077.9976.7077.4777.4736,700
Jun 01, 201776.8777.4976.5877.3377.3330,300
May 31, 201777.8777.8776.1376.6176.6127,900
May 30, 201777.7177.7176.6177.4077.4043,300
May 26, 201777.3278.2177.1177.9977.9928,100
May 25, 201777.9378.1376.9677.5677.5646,900
May 24, 201775.9877.5175.1577.3077.3093,600
May 23, 201775.9576.8374.5076.2076.2045,000
May 22, 201775.4776.5174.8575.9875.9885,900
May 19, 201774.2476.6374.2475.4275.4229,800
May 18, 201774.2375.3372.7873.7273.7235,200
May 17, 201775.4475.5774.2274.8774.8741,000
May 16, 201775.4176.1075.4076.1076.1029,700
May 15, 201774.6475.6374.6475.2975.2930,500
May 12, 201774.1374.6373.9174.6274.6223,100
May 11, 201773.7474.4073.5974.1474.1416,100
May 10, 201773.7974.4673.5173.7873.7828,600
May 09, 201772.8072.9272.0072.8272.8222,800
May 08, 201773.5373.5372.3772.7072.7031,500
May 05, 201773.5374.3973.5174.3474.3421,400
May 04, 201773.5974.2572.9573.3573.3526,800
May 03, 201773.3773.7672.9373.6073.6020,600
May 02, 201773.2974.3773.1474.3174.3121,400
May 01, 201773.2373.8973.2373.6373.639,100
Apr 28, 201773.1773.3272.0073.2773.2735,800
Apr 27, 201773.6473.8473.0273.3273.3225,700
Apr 26, 201774.9574.9573.3273.3673.3630,500
Apr 25, 201775.5176.2274.1374.5774.5742,100
Apr 24, 201775.3875.5374.6375.3075.3049,200
Apr 21, 201774.9175.0074.5374.7474.7419,900
Apr 20, 201774.9675.3174.5574.9474.9464,400
Apr 19, 201774.9975.6174.3974.5274.5217,100
Apr 18, 201775.0975.5074.7275.0375.0362,300
Apr 17, 201774.9475.6874.9475.5875.5821,800
Apr 13, 201774.8175.3974.3774.3774.3720,900
Apr 12, 201774.2874.6273.9774.4774.47101,200
Apr 11, 201774.5674.5673.8374.2074.2033,400
Apr 10, 201774.0674.9173.6674.3774.3726,000
Apr 07, 201773.9774.8773.9074.3474.3429,400
Apr 06, 201774.3775.0273.9074.0874.0852,100
Apr 05, 201774.2275.0873.6974.2374.2381,600
Apr 04, 201772.8173.6272.4773.3473.3430,600
Apr 03, 201771.7173.3071.4572.7772.7760,000
Mar 31, 201773.1273.6871.6172.1672.1699,400
Mar 30, 201774.2874.3073.0773.5473.5451,800
Mar 29, 201775.1775.2874.0474.5174.5171,700
Mar 28, 201773.8775.1273.5674.9574.9554,400
Mar 27, 201773.6774.6172.8673.5873.5859,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...