Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 1 hour 9 minutes

S&P Futures
4,247.50
-39.00(-0.91%)
Dow Futures
33,734.00
-247.00(-0.73%)
Nasdaq Futures
13,380.50
-142.75(-1.06%)
Russell 2000 Futures
1,978.60
-23.10(-1.15%)
Crude Oil
88.90
-1.60(-1.77%)
Gold
1,764.50
-6.70(-0.38%)

Advertisement

Banco de Chile (BCH)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

18.54

-0.76

(-3.94%)

At close: 04:00PM EDT

18.54

+0.03

(+0.16%)

After hours:

04:00PM EDT

Advertisement

Time Period:

Aug 19, 2021 - Aug 19, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 18, 2022	19.16	19.16	18.40	18.54	18.54	86,700
Aug 17, 2022	19.55	19.59	19.05	19.30	19.30	77,900
Aug 16, 2022	19.44	19.91	19.44	19.70	19.70	200,500
Aug 15, 2022	19.67	19.75	19.43	19.60	19.60	67,800
Aug 12, 2022	19.50	19.87	19.30	19.87	19.87	611,500
Aug 11, 2022	19.13	19.43	19.08	19.30	19.30	200,300
Aug 10, 2022	18.31	19.07	18.31	18.92	18.92	313,800
Aug 09, 2022	18.73	18.73	18.22	18.39	18.39	92,200
Aug 08, 2022	18.70	18.70	18.41	18.65	18.65	316,200
Aug 05, 2022	18.09	18.38	17.93	18.35	18.35	242,500
Aug 04, 2022	18.17	18.38	18.04	18.13	18.13	94,400
Aug 03, 2022	18.49	18.61	18.03	18.09	18.09	171,900
Aug 02, 2022	19.11	19.36	18.45	18.54	18.54	175,900
Aug 01, 2022	19.11	19.38	18.84	19.08	19.08	157,800
Jul 29, 2022	19.11	19.61	18.69	18.94	18.94	450,200
Jul 28, 2022	19.39	19.41	18.89	19.15	19.15	78,400
Jul 27, 2022	18.82	19.30	18.71	19.19	19.19	154,000
Jul 26, 2022	18.43	18.84	18.43	18.68	18.68	69,300
Jul 25, 2022	18.39	18.67	18.21	18.58	18.58	313,700
Jul 22, 2022	18.71	18.76	18.12	18.35	18.35	114,000
Jul 21, 2022	18.63	18.87	18.54	18.70	18.70	140,800
Jul 20, 2022	18.76	19.24	18.70	18.86	18.86	171,300
Jul 19, 2022	18.23	19.08	18.18	18.83	18.83	162,600
Jul 18, 2022	17.50	18.36	17.50	18.14	18.14	215,300
Jul 15, 2022	16.25	17.71	16.25	17.33	17.33	294,100
Jul 14, 2022	16.19	16.19	15.64	16.01	16.01	175,600
Jul 13, 2022	16.42	16.60	15.98	16.43	16.43	139,500
Jul 12, 2022	16.38	16.46	16.10	16.26	16.26	258,400
Jul 11, 2022	16.83	16.87	16.55	16.60	16.60	134,700
Jul 08, 2022	17.43	17.49	16.80	17.00	17.00	127,500
Jul 07, 2022	17.19	17.55	17.09	17.43	17.43	145,900
Jul 06, 2022	17.41	17.52	16.65	17.02	17.02	155,900
Jul 05, 2022	18.14	18.14	17.23	17.45	17.45	79,100
Jul 01, 2022	18.20	18.44	17.88	18.23	18.23	163,700
Jun 30, 2022	18.21	18.29	17.86	18.23	18.23	96,900
Jun 29, 2022	18.58	18.58	18.10	18.34	18.34	243,300
Jun 28, 2022	18.84	18.99	18.28	18.47	18.47	378,800
Jun 27, 2022	18.30	18.82	18.30	18.80	18.80	120,100
Jun 24, 2022	18.52	18.75	18.05	18.10	18.10	300,500
Jun 23, 2022	19.20	19.31	18.29	18.48	18.48	236,000
Jun 22, 2022	19.41	19.54	19.16	19.23	19.23	417,700
Jun 21, 2022	19.41	19.75	19.41	19.67	19.67	22,600
Jun 17, 2022	19.53	19.53	19.10	19.26	19.26	120,500
Jun 16, 2022	19.57	19.67	19.28	19.44	19.44	164,000
Jun 15, 2022	19.58	19.93	19.40	19.88	19.88	100,900
Jun 14, 2022	19.27	19.53	19.19	19.35	19.35	276,300
Jun 13, 2022	19.10	19.41	19.00	19.22	19.22	254,800
Jun 10, 2022	19.89	19.89	19.42	19.45	19.45	142,400
Jun 09, 2022	20.61	20.61	20.18	20.18	20.18	116,500
Jun 08, 2022	20.87	21.08	20.74	20.79	20.79	64,600
Jun 07, 2022	20.18	21.01	19.64	20.96	20.96	213,700
Jun 06, 2022	21.12	21.12	20.38	20.59	20.59	478,800
Jun 03, 2022	20.94	21.53	20.91	20.93	20.93	46,200
Jun 02, 2022	20.56	21.32	20.30	21.27	21.27	80,100
Jun 01, 2022	20.68	20.74	20.48	20.64	20.64	158,200
May 31, 2022	20.52	20.67	20.15	20.55	20.55	199,300
May 27, 2022	20.29	20.65	20.21	20.45	20.45	171,400
May 26, 2022	20.43	20.56	20.23	20.34	20.34	157,000
May 25, 2022	20.35	20.56	19.82	20.42	20.42	157,300
May 24, 2022	19.88	20.42	19.79	20.39	20.39	189,400
May 23, 2022	20.16	20.54	19.93	20.00	20.00	440,400
May 20, 2022	20.29	20.37	19.62	19.78	19.78	262,300
May 19, 2022	20.06	20.11	19.70	19.88	19.88	263,000
May 18, 2022	19.80	19.95	19.55	19.61	19.61	115,900
May 17, 2022	19.63	19.91	19.50	19.87	19.87	256,400
May 16, 2022	19.43	19.65	19.24	19.48	19.48	62,800
May 13, 2022	19.07	19.55	18.90	19.29	19.29	113,200
May 12, 2022	18.88	19.26	18.69	18.99	18.99	84,900
May 11, 2022	18.99	19.54	18.84	19.02	19.02	208,000
May 10, 2022	19.48	19.52	18.88	18.90	18.90	186,000
May 09, 2022	20.20	20.20	19.21	19.31	19.31	90,400
May 06, 2022	20.14	20.38	19.68	20.11	20.11	197,200
May 05, 2022	20.45	20.48	20.16	20.29	20.29	291,200
May 04, 2022	20.05	20.72	19.98	20.65	20.65	106,800
May 03, 2022	19.65	20.22	19.65	20.05	20.05	140,200
May 02, 2022	19.93	20.33	19.26	19.62	19.62	124,800
Apr 29, 2022	20.10	20.44	19.95	20.08	20.08	148,900
Apr 28, 2022	20.61	20.61	19.98	20.14	20.14	163,900
Apr 27, 2022	20.84	20.87	20.44	20.60	20.60	81,400
Apr 26, 2022	20.83	20.95	20.60	20.67	20.67	181,600
Apr 25, 2022	21.14	21.14	20.53	20.95	20.95	130,800
Apr 22, 2022	21.62	21.69	21.33	21.39	21.39	43,000
Apr 21, 2022	22.01	22.10	21.75	21.75	21.75	73,600
Apr 20, 2022	21.39	21.96	21.33	21.91	21.91	96,700
Apr 19, 2022	21.42	21.61	21.16	21.48	21.48	55,800
Apr 18, 2022	21.27	21.46	21.08	21.46	21.46	56,500
Apr 14, 2022	21.67	21.67	21.21	21.40	21.40	140,500
Apr 13, 2022	21.52	21.69	21.28	21.45	21.45	88,700
Apr 12, 2022	20.99	21.40	20.97	21.23	21.23	82,300
Apr 11, 2022	20.85	21.41	20.52	20.78	20.78	68,200
Apr 08, 2022	21.79	21.81	20.77	20.79	20.79	198,100
Apr 07, 2022	21.61	21.97	21.45	21.86	21.86	202,600
Apr 06, 2022	21.36	21.70	21.25	21.63	21.63	226,900
Apr 05, 2022	21.61	21.72	21.31	21.42	21.42	84,900
Apr 04, 2022	21.64	21.87	21.53	21.67	21.67	61,300
Apr 01, 2022	21.40	21.87	21.39	21.56	21.56	56,600
Mar 31, 2022	20.71	21.48	20.70	21.43	21.43	135,500
Mar 30, 2022	21.00	21.02	20.66	20.71	20.71	47,000
Mar 29, 2022	21.39	21.39	21.07	21.07	21.07	38,000
Mar 28, 2022	20.85	21.40	20.83	21.25	21.25	74,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,247.50-39.00(-0.91%)

Dow Futures33,734.00-247.00(-0.73%)

Nasdaq Futures13,380.50-142.75(-1.06%)

Russell 2000 Futures1,978.60-23.10(-1.15%)

Crude Oil88.90-1.60(-1.77%)

Gold1,764.50-6.70(-0.38%)

Banco de Chile (BCH)

S&P Futures
4,247.50
-39.00(-0.91%)

Dow Futures
33,734.00
-247.00(-0.73%)

Nasdaq Futures
13,380.50
-142.75(-1.06%)

Russell 2000 Futures
1,978.60
-23.10(-1.15%)

Crude Oil
88.90
-1.60(-1.77%)

Gold
1,764.50
-6.70(-0.38%)