BCH - Banco de Chile

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201928.6228.7328.0228.0228.0290,900
Aug 22, 201929.0329.1628.6928.7028.7093,500
Aug 21, 201929.6329.7029.0529.1629.1663,400
Aug 20, 201929.0729.3129.0029.3029.30151,300
Aug 19, 201929.6229.7328.5629.2229.22128,400
Aug 16, 201929.1429.4629.0029.2629.26149,000
Aug 15, 201929.2029.2428.5629.0229.02108,500
Aug 14, 201928.6929.2528.6929.0029.00127,400
Aug 13, 201929.0029.5729.0029.3929.39131,000
Aug 12, 201929.0829.0828.5928.6928.6949,700
Aug 09, 201929.3129.4529.0929.4529.45125,100
Aug 08, 201928.7529.3028.7529.2929.29116,200
Aug 07, 201928.2728.7428.1528.6628.6661,500
Aug 06, 201928.1428.4627.8328.4128.4152,600
Aug 05, 201927.7727.8627.4627.4627.4673,700
Aug 02, 201928.6028.6027.9128.1828.1831,800
Aug 01, 201928.9029.0928.5628.5628.5624,000
Jul 31, 201928.8929.1728.5728.7428.7432,700
Jul 30, 201929.4829.7728.8228.9828.9854,100
Jul 29, 201929.2929.2929.0129.2729.2711,000
Jul 26, 201929.0829.5128.9229.2029.2095,600
Jul 25, 201929.2129.2128.6828.9128.9139,800
Jul 24, 201928.9029.0328.5628.7028.7022,300
Jul 23, 201929.1829.2028.7528.8528.8521,000
Jul 22, 201929.5029.5729.1629.2529.2534,100
Jul 19, 201929.5329.5729.3329.5329.5330,800
Jul 18, 201929.7629.7629.3829.5929.5932,900
Jul 17, 201929.6729.6729.3729.4729.4797,100
Jul 16, 201929.6429.7829.5829.6029.6010,900
Jul 15, 201929.3929.7629.3129.5329.5347,400
Jul 12, 201929.2429.5029.2429.4029.4025,800
Jul 11, 201929.1929.5629.1129.3229.3240,900
Jul 10, 201929.2229.4429.0629.0629.0634,400
Jul 09, 201929.1329.4628.8829.1029.1039,000
Jul 08, 201929.3029.4929.0929.3329.3328,200
Jul 05, 201929.3529.4929.2129.4529.4556,300
Jul 03, 201929.3029.6029.2129.3529.3542,800
Jul 02, 201929.2929.4929.2529.3129.3140,400
Jul 01, 201930.0030.0029.2429.2929.2955,000
Jun 28, 201929.6429.7829.3729.6929.6962,000
Jun 27, 201929.8429.9729.3329.5229.52101,500
Jun 26, 201929.7829.8729.2429.7229.72171,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...