U.S. Markets close in 3 hrs 7 mins

Banco de Chile (BCH)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
18.06+0.25 (+1.40%)
As of 12:52PM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 06, 202017.7418.0817.6718.0618.0625,827
Aug 05, 202018.2018.2117.7917.8117.81112,400
Aug 04, 202018.4718.5818.0718.1018.10101,800
Aug 03, 202018.6018.7618.4618.4918.49148,800
Jul 31, 202018.6018.8218.5118.6018.60149,200
Jul 30, 202018.6118.7718.3618.6218.6297,600
Jul 29, 202019.2819.2818.7218.8318.83125,800
Jul 28, 202019.3319.3919.1119.2119.21138,700
Jul 27, 202019.2719.5219.2219.3419.34224,900
Jul 24, 202018.5519.1518.5519.0319.03445,900
Jul 23, 202018.4018.9118.3918.6318.63100,600
Jul 22, 202018.2018.6018.2018.5218.52177,600
Jul 21, 202018.0618.5518.0618.3218.32134,400
Jul 20, 202018.0718.1317.8718.0018.00207,000
Jul 17, 202018.4018.4718.1218.1418.14171,000
Jul 16, 202018.6918.7618.3518.4518.4561,500
Jul 15, 202019.3919.3918.6418.7718.77229,800
Jul 14, 202018.7019.2118.4919.1419.14127,100
Jul 13, 202018.7319.2118.6618.8118.81101,700
Jul 10, 202018.6418.8718.4518.6918.6993,100
Jul 09, 202019.5219.5218.4418.7618.76182,200
Jul 08, 202019.9420.0419.2119.4119.41155,200
Jul 07, 202019.4519.9919.4519.9119.91175,500
Jul 06, 202019.6519.7919.4419.6119.61117,500
Jul 02, 202018.6219.4418.5819.3219.32134,800
Jul 01, 202017.6618.4917.6518.3318.33138,400
Jun 30, 202017.7017.9017.5317.6517.65110,400
Jun 29, 202017.9317.9317.6917.8317.8344,200
Jun 26, 202018.2118.2117.8117.8117.8162,300
Jun 25, 202018.2618.5618.2618.3718.37133,800
Jun 24, 202018.6818.6818.3118.3318.33153,700
Jun 23, 202018.7018.8518.4718.6218.62147,300
Jun 22, 202018.4218.8418.2918.4518.4587,000
Jun 19, 202018.4518.5318.1518.4518.45122,100
Jun 18, 202018.7818.8118.2218.3018.30101,100
Jun 17, 202019.1819.2218.8018.9418.9496,900
Jun 16, 202019.1319.2518.7719.0619.06122,400
Jun 15, 202018.7318.8918.2418.6718.67105,700
Jun 12, 202019.3519.7218.6619.1219.12169,400
Jun 11, 202019.2019.2018.7518.9818.98157,000
Jun 10, 202019.9120.2819.7019.7519.75104,400
Jun 09, 202020.9120.9119.6720.0420.04161,400
Jun 08, 202020.1220.5419.6320.5220.52121,200
Jun 05, 202019.6920.1019.5720.0720.07213,200
Jun 04, 202018.1919.0718.1518.9918.99249,600
Jun 03, 202018.0618.7818.0618.3218.32172,400
Jun 02, 202017.4018.2417.4018.0418.04302,900
Jun 01, 202016.5617.5116.5217.2117.21153,100
May 29, 202016.3816.6916.2916.5416.54218,000
May 28, 202017.4217.4216.4916.5716.57166,700
May 27, 202017.1917.3316.7517.3217.32226,800
May 26, 202016.8717.1916.7716.8816.88246,300
May 22, 202017.0517.0516.4716.5616.56140,200
May 21, 202016.9117.1716.6717.1717.1787,600
May 20, 202016.6916.9216.4416.9216.92262,500
May 19, 202016.7716.8416.4516.4616.46162,300
May 18, 202016.3716.8416.3716.7416.74226,900
May 15, 202016.3316.5316.0316.0816.08162,700
May 14, 202016.2216.7115.9216.5116.51108,200
May 13, 202017.0117.0816.2216.3716.37149,000
May 12, 202017.1717.7216.9517.0017.00243,400
May 11, 202017.2317.5717.0017.0017.00164,600
May 08, 202018.0918.3517.2617.4417.44149,500
May 07, 202017.9118.3017.7817.7917.79119,500
May 06, 202017.8318.0217.4917.8617.86128,800
May 05, 202017.5118.0917.4217.7617.76162,200
May 04, 202017.2217.5216.9317.4117.41134,100
May 01, 202017.5517.5516.9917.3217.32109,700
Apr 30, 202018.0418.2517.6717.9517.95174,600
Apr 29, 202017.4718.2317.4318.1518.15183,600
Apr 28, 202016.4517.3916.2817.2717.27342,300
Apr 27, 202015.8416.3315.6416.2416.24121,800
Apr 24, 202016.1216.1615.4815.7815.78232,100
Apr 23, 202016.2416.5716.0516.0716.07288,100
Apr 22, 202015.9716.2015.9716.1516.15222,400
Apr 21, 202015.7815.9915.3815.8015.80296,200
Apr 20, 202016.4916.5016.0416.0516.05203,900
Apr 17, 202017.1517.5016.6016.7316.73127,100
Apr 16, 202017.2817.3816.4916.9016.90171,400
Apr 15, 202017.0617.6116.5817.0817.08123,600
Apr 14, 202017.6618.1717.3917.4117.41120,700
Apr 13, 202017.4917.5517.0517.4517.45103,800
Apr 09, 202017.4217.8717.4217.5517.5596,500
Apr 08, 202017.6617.7617.2717.4117.41157,100
Apr 07, 202018.5018.7417.4017.7317.73205,300
Apr 06, 202018.2018.6917.6718.3018.30179,800
Apr 03, 202017.2517.5617.1017.4517.45219,300
Apr 02, 202016.4517.4116.4517.3717.37226,300
Apr 01, 202015.6216.2115.3315.9115.91147,500
Mar 31, 202015.6816.2615.6816.1116.11146,300
Mar 30, 202015.3115.6415.0615.4715.47210,000
Mar 27, 202014.7015.6314.6115.3015.30377,200
Mar 27, 20200.834958 Dividend
Mar 26, 202014.5615.8314.5615.7514.92211,100
Mar 25, 202014.4514.9214.3214.5013.73108,700
Mar 24, 202014.5715.1914.0414.3413.58156,700
Mar 23, 202015.3715.6814.0814.1813.43299,900
Mar 20, 202015.9917.2515.2015.5214.70491,100
Mar 19, 202013.4516.5513.4515.5514.73274,300
Mar 18, 202014.6714.7712.5013.6212.90144,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...