BCH - Banco de Chile

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201929.7930.0029.6229.6229.6284,700
Jun 24, 201929.4430.0329.4429.8129.81100,900
Jun 21, 201928.9929.9428.9929.5029.50251,600
Jun 20, 201929.2129.3328.9129.1429.1445,200
Jun 19, 201928.4828.8828.4728.7528.7543,100
Jun 18, 201928.3828.6228.3728.5028.5030,300
Jun 17, 201928.6528.6528.2228.2228.2225,800
Jun 14, 201928.7228.8028.4628.5828.5875,500
Jun 13, 201928.5428.8328.4528.8328.8341,300
Jun 12, 201928.6928.9228.4728.4728.4763,700
Jun 11, 201928.5028.8728.4628.8028.8036,500
Jun 10, 201928.9228.9228.0928.2128.2193,100
Jun 07, 201928.4328.7928.0528.6428.64137,600
Jun 06, 201928.5728.5728.0128.1528.1590,100
Jun 05, 201928.9028.9028.3128.4228.4229,100
Jun 04, 201928.9129.0228.5828.8728.8747,700
Jun 03, 201928.6529.0228.2328.7728.77107,000
May 31, 201927.9928.6327.8828.5428.5462,200
May 30, 201928.2428.4428.0228.1528.15123,700
May 29, 201927.7228.2027.6528.1528.1546,700
May 28, 201928.5328.5327.7227.7627.7670,000
May 24, 201928.6428.6428.5028.5028.5017,300
May 23, 201928.0028.5328.0028.4428.4421,700
May 22, 201928.2028.4928.0928.3228.3239,300
May 21, 201928.2828.2828.0028.1828.1828,400
May 20, 201928.0728.2227.8928.1028.1042,500
May 17, 201928.0028.3427.9228.2128.2147,500
May 16, 201928.5028.8028.2128.2928.2974,600
May 15, 201928.0228.4827.7028.4328.4367,600
May 14, 201927.9928.4727.9928.2528.2562,100
May 13, 201928.1528.5327.7927.8927.8934,800
May 10, 201928.7429.0028.4328.6528.65103,100
May 09, 201928.4228.8828.1428.6728.67282,200
May 08, 201928.7729.1128.4928.7028.7052,900
May 07, 201928.8929.2828.6528.8028.8053,700
May 06, 201928.7929.1728.7929.1729.1735,200
May 03, 201928.9929.3428.9129.3329.3339,900
May 02, 201929.1129.1128.6828.8228.8293,600
May 01, 201929.3529.4929.1629.1629.1626,200
Apr 30, 201929.0729.4028.8729.4029.4067,400
Apr 29, 201929.3829.3829.0529.1129.1123,500
Apr 26, 201929.2029.4029.1529.2929.2930,300
Apr 25, 201929.2529.3429.0629.2129.2141,800
Apr 24, 201929.7229.7229.2929.4529.45106,100
Apr 23, 201930.0330.0629.7629.9129.9162,400
Apr 22, 201929.8930.2829.8930.0830.08134,300
Apr 18, 201930.0730.3029.9430.0430.0435,700
Apr 17, 201929.7830.1729.7830.0530.0552,500
Apr 16, 201929.9429.9429.6529.7329.7324,100
Apr 15, 201930.0330.0329.7429.8529.8528,400
Apr 12, 201929.9230.1129.6329.8829.8861,500
Apr 11, 201929.9530.1029.2429.7929.7991,800
Apr 10, 201930.0430.1329.8230.0530.05107,800
Apr 09, 201929.9929.9929.7529.9029.9026,800
Apr 08, 201929.6430.0529.6429.9829.9847,700
Apr 05, 201929.9630.0129.7129.8029.8046,300
Apr 04, 201929.8730.1929.4929.8729.87279,900
Apr 03, 201929.2629.8229.2229.6729.6794,700
Apr 02, 201929.6429.6429.0929.1129.1120,000
Apr 01, 201929.7729.9229.6129.6829.6829,400
Mar 29, 201929.2329.4629.1329.4429.4471,000
Mar 28, 201928.9429.2028.8228.9828.9830,300
Mar 27, 201928.8029.1428.3028.8728.8739,500
Mar 26, 201929.0529.4028.8629.0129.0131,900
Mar 25, 201928.9429.4228.7328.9728.9749,900
Mar 22, 201929.4229.6428.8928.9628.9642,100
Mar 21, 201930.4230.4229.6129.7229.7265,900
Mar 21, 20191.05752 Dividend
Mar 20, 201930.7031.2430.7030.8629.8038,200
Mar 19, 201931.3331.4430.7030.7329.6865,800
Mar 18, 201931.1431.3231.0231.1930.1251,600
Mar 15, 201930.8431.3430.7530.9129.8538,400
Mar 14, 201931.0131.0730.5530.8229.7625,900
Mar 13, 201931.3031.7230.8931.1930.1237,900
Mar 12, 201931.3831.5031.1031.1630.0922,300
Mar 11, 201931.1331.3630.9331.2430.1755,800
Mar 08, 201930.7231.0230.6030.9429.8835,000
Mar 07, 201931.2131.2130.8531.0229.9652,600
Mar 06, 201931.1131.6130.9831.3530.28238,100
Mar 05, 201931.5331.5331.0631.0630.0018,100
Mar 04, 201931.3931.6531.2131.3830.3027,200
Mar 01, 201931.8731.8731.2031.2530.1859,300
Feb 28, 201932.2832.2831.7731.8730.7818,800
Feb 27, 201932.2632.7532.0432.2631.1519,500
Feb 26, 201932.1832.8332.1232.4831.3730,500
Feb 25, 201932.4632.5632.0332.2631.1598,000
Feb 22, 201932.4032.4032.0132.1431.0499,400
Feb 21, 201931.9132.2631.7432.1231.0264,200
Feb 20, 201931.6631.9831.6331.7830.6930,000
Feb 19, 201931.4631.7431.2731.5030.4246,700
Feb 15, 201931.5631.7631.4231.4230.3423,200
Feb 14, 201931.3431.6030.5931.5830.50129,100
Feb 13, 201931.9031.9031.2431.2630.19105,100
Feb 12, 201931.2431.8531.2431.7230.6351,500
Feb 11, 201931.5831.5831.0331.0329.97148,200
Feb 08, 201931.5031.5031.1131.3630.2934,500
Feb 07, 201931.8332.1331.5331.5830.5017,500
Feb 06, 201931.8032.5931.8031.9030.8113,500
Feb 05, 201932.2232.4332.0432.0430.9412,400
Feb 04, 201931.5732.2931.5232.1431.0428,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...