Mail

BCH - Banco de Chile

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 25, 2019	29.79	30.00	29.62	29.62	29.62	84,700
Jun 24, 2019	29.44	30.03	29.44	29.81	29.81	100,900
Jun 21, 2019	28.99	29.94	28.99	29.50	29.50	251,600
Jun 20, 2019	29.21	29.33	28.91	29.14	29.14	45,200
Jun 19, 2019	28.48	28.88	28.47	28.75	28.75	43,100
Jun 18, 2019	28.38	28.62	28.37	28.50	28.50	30,300
Jun 17, 2019	28.65	28.65	28.22	28.22	28.22	25,800
Jun 14, 2019	28.72	28.80	28.46	28.58	28.58	75,500
Jun 13, 2019	28.54	28.83	28.45	28.83	28.83	41,300
Jun 12, 2019	28.69	28.92	28.47	28.47	28.47	63,700
Jun 11, 2019	28.50	28.87	28.46	28.80	28.80	36,500
Jun 10, 2019	28.92	28.92	28.09	28.21	28.21	93,100
Jun 07, 2019	28.43	28.79	28.05	28.64	28.64	137,600
Jun 06, 2019	28.57	28.57	28.01	28.15	28.15	90,100
Jun 05, 2019	28.90	28.90	28.31	28.42	28.42	29,100
Jun 04, 2019	28.91	29.02	28.58	28.87	28.87	47,700
Jun 03, 2019	28.65	29.02	28.23	28.77	28.77	107,000
May 31, 2019	27.99	28.63	27.88	28.54	28.54	62,200
May 30, 2019	28.24	28.44	28.02	28.15	28.15	123,700
May 29, 2019	27.72	28.20	27.65	28.15	28.15	46,700
May 28, 2019	28.53	28.53	27.72	27.76	27.76	70,000
May 24, 2019	28.64	28.64	28.50	28.50	28.50	17,300
May 23, 2019	28.00	28.53	28.00	28.44	28.44	21,700
May 22, 2019	28.20	28.49	28.09	28.32	28.32	39,300
May 21, 2019	28.28	28.28	28.00	28.18	28.18	28,400
May 20, 2019	28.07	28.22	27.89	28.10	28.10	42,500
May 17, 2019	28.00	28.34	27.92	28.21	28.21	47,500
May 16, 2019	28.50	28.80	28.21	28.29	28.29	74,600
May 15, 2019	28.02	28.48	27.70	28.43	28.43	67,600
May 14, 2019	27.99	28.47	27.99	28.25	28.25	62,100
May 13, 2019	28.15	28.53	27.79	27.89	27.89	34,800
May 10, 2019	28.74	29.00	28.43	28.65	28.65	103,100
May 09, 2019	28.42	28.88	28.14	28.67	28.67	282,200
May 08, 2019	28.77	29.11	28.49	28.70	28.70	52,900
May 07, 2019	28.89	29.28	28.65	28.80	28.80	53,700
May 06, 2019	28.79	29.17	28.79	29.17	29.17	35,200
May 03, 2019	28.99	29.34	28.91	29.33	29.33	39,900
May 02, 2019	29.11	29.11	28.68	28.82	28.82	93,600
May 01, 2019	29.35	29.49	29.16	29.16	29.16	26,200
Apr 30, 2019	29.07	29.40	28.87	29.40	29.40	67,400
Apr 29, 2019	29.38	29.38	29.05	29.11	29.11	23,500
Apr 26, 2019	29.20	29.40	29.15	29.29	29.29	30,300
Apr 25, 2019	29.25	29.34	29.06	29.21	29.21	41,800
Apr 24, 2019	29.72	29.72	29.29	29.45	29.45	106,100
Apr 23, 2019	30.03	30.06	29.76	29.91	29.91	62,400
Apr 22, 2019	29.89	30.28	29.89	30.08	30.08	134,300
Apr 18, 2019	30.07	30.30	29.94	30.04	30.04	35,700
Apr 17, 2019	29.78	30.17	29.78	30.05	30.05	52,500
Apr 16, 2019	29.94	29.94	29.65	29.73	29.73	24,100
Apr 15, 2019	30.03	30.03	29.74	29.85	29.85	28,400
Apr 12, 2019	29.92	30.11	29.63	29.88	29.88	61,500
Apr 11, 2019	29.95	30.10	29.24	29.79	29.79	91,800
Apr 10, 2019	30.04	30.13	29.82	30.05	30.05	107,800
Apr 09, 2019	29.99	29.99	29.75	29.90	29.90	26,800
Apr 08, 2019	29.64	30.05	29.64	29.98	29.98	47,700
Apr 05, 2019	29.96	30.01	29.71	29.80	29.80	46,300
Apr 04, 2019	29.87	30.19	29.49	29.87	29.87	279,900
Apr 03, 2019	29.26	29.82	29.22	29.67	29.67	94,700
Apr 02, 2019	29.64	29.64	29.09	29.11	29.11	20,000
Apr 01, 2019	29.77	29.92	29.61	29.68	29.68	29,400
Mar 29, 2019	29.23	29.46	29.13	29.44	29.44	71,000
Mar 28, 2019	28.94	29.20	28.82	28.98	28.98	30,300
Mar 27, 2019	28.80	29.14	28.30	28.87	28.87	39,500
Mar 26, 2019	29.05	29.40	28.86	29.01	29.01	31,900
Mar 25, 2019	28.94	29.42	28.73	28.97	28.97	49,900
Mar 22, 2019	29.42	29.64	28.89	28.96	28.96	42,100
Mar 21, 2019	30.42	30.42	29.61	29.72	29.72	65,900
Mar 21, 2019	1.05752 Dividend
Mar 20, 2019	30.70	31.24	30.70	30.86	29.80	38,200
Mar 19, 2019	31.33	31.44	30.70	30.73	29.68	65,800
Mar 18, 2019	31.14	31.32	31.02	31.19	30.12	51,600
Mar 15, 2019	30.84	31.34	30.75	30.91	29.85	38,400
Mar 14, 2019	31.01	31.07	30.55	30.82	29.76	25,900
Mar 13, 2019	31.30	31.72	30.89	31.19	30.12	37,900
Mar 12, 2019	31.38	31.50	31.10	31.16	30.09	22,300
Mar 11, 2019	31.13	31.36	30.93	31.24	30.17	55,800
Mar 08, 2019	30.72	31.02	30.60	30.94	29.88	35,000
Mar 07, 2019	31.21	31.21	30.85	31.02	29.96	52,600
Mar 06, 2019	31.11	31.61	30.98	31.35	30.28	238,100
Mar 05, 2019	31.53	31.53	31.06	31.06	30.00	18,100
Mar 04, 2019	31.39	31.65	31.21	31.38	30.30	27,200
Mar 01, 2019	31.87	31.87	31.20	31.25	30.18	59,300
Feb 28, 2019	32.28	32.28	31.77	31.87	30.78	18,800
Feb 27, 2019	32.26	32.75	32.04	32.26	31.15	19,500
Feb 26, 2019	32.18	32.83	32.12	32.48	31.37	30,500
Feb 25, 2019	32.46	32.56	32.03	32.26	31.15	98,000
Feb 22, 2019	32.40	32.40	32.01	32.14	31.04	99,400
Feb 21, 2019	31.91	32.26	31.74	32.12	31.02	64,200
Feb 20, 2019	31.66	31.98	31.63	31.78	30.69	30,000
Feb 19, 2019	31.46	31.74	31.27	31.50	30.42	46,700
Feb 15, 2019	31.56	31.76	31.42	31.42	30.34	23,200
Feb 14, 2019	31.34	31.60	30.59	31.58	30.50	129,100
Feb 13, 2019	31.90	31.90	31.24	31.26	30.19	105,100
Feb 12, 2019	31.24	31.85	31.24	31.72	30.63	51,500
Feb 11, 2019	31.58	31.58	31.03	31.03	29.97	148,200
Feb 08, 2019	31.50	31.50	31.11	31.36	30.29	34,500
Feb 07, 2019	31.83	32.13	31.53	31.58	30.50	17,500
Feb 06, 2019	31.80	32.59	31.80	31.90	30.81	13,500
Feb 05, 2019	32.22	32.43	32.04	32.04	30.94	12,400
Feb 04, 2019	31.57	32.29	31.52	32.14	31.04	28,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...