Advertisement
Advertisement
U.S. markets open in 1 hour 9 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Banco de Chile (BCH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.54-0.76 (-3.94%)
At close: 04:00PM EDT
18.54 +0.03 (+0.16%)
After hours: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 202219.1619.1618.4018.5418.5486,700
Aug 17, 202219.5519.5919.0519.3019.3077,900
Aug 16, 202219.4419.9119.4419.7019.70200,500
Aug 15, 202219.6719.7519.4319.6019.6067,800
Aug 12, 202219.5019.8719.3019.8719.87611,500
Aug 11, 202219.1319.4319.0819.3019.30200,300
Aug 10, 202218.3119.0718.3118.9218.92313,800
Aug 09, 202218.7318.7318.2218.3918.3992,200
Aug 08, 202218.7018.7018.4118.6518.65316,200
Aug 05, 202218.0918.3817.9318.3518.35242,500
Aug 04, 202218.1718.3818.0418.1318.1394,400
Aug 03, 202218.4918.6118.0318.0918.09171,900
Aug 02, 202219.1119.3618.4518.5418.54175,900
Aug 01, 202219.1119.3818.8419.0819.08157,800
Jul 29, 202219.1119.6118.6918.9418.94450,200
Jul 28, 202219.3919.4118.8919.1519.1578,400
Jul 27, 202218.8219.3018.7119.1919.19154,000
Jul 26, 202218.4318.8418.4318.6818.6869,300
Jul 25, 202218.3918.6718.2118.5818.58313,700
Jul 22, 202218.7118.7618.1218.3518.35114,000
Jul 21, 202218.6318.8718.5418.7018.70140,800
Jul 20, 202218.7619.2418.7018.8618.86171,300
Jul 19, 202218.2319.0818.1818.8318.83162,600
Jul 18, 202217.5018.3617.5018.1418.14215,300
Jul 15, 202216.2517.7116.2517.3317.33294,100
Jul 14, 202216.1916.1915.6416.0116.01175,600
Jul 13, 202216.4216.6015.9816.4316.43139,500
Jul 12, 202216.3816.4616.1016.2616.26258,400
Jul 11, 202216.8316.8716.5516.6016.60134,700
Jul 08, 202217.4317.4916.8017.0017.00127,500
Jul 07, 202217.1917.5517.0917.4317.43145,900
Jul 06, 202217.4117.5216.6517.0217.02155,900
Jul 05, 202218.1418.1417.2317.4517.4579,100
Jul 01, 202218.2018.4417.8818.2318.23163,700
Jun 30, 202218.2118.2917.8618.2318.2396,900
Jun 29, 202218.5818.5818.1018.3418.34243,300
Jun 28, 202218.8418.9918.2818.4718.47378,800
Jun 27, 202218.3018.8218.3018.8018.80120,100
Jun 24, 202218.5218.7518.0518.1018.10300,500
Jun 23, 202219.2019.3118.2918.4818.48236,000
Jun 22, 202219.4119.5419.1619.2319.23417,700
Jun 21, 202219.4119.7519.4119.6719.6722,600
Jun 17, 202219.5319.5319.1019.2619.26120,500
Jun 16, 202219.5719.6719.2819.4419.44164,000
Jun 15, 202219.5819.9319.4019.8819.88100,900
Jun 14, 202219.2719.5319.1919.3519.35276,300
Jun 13, 202219.1019.4119.0019.2219.22254,800
Jun 10, 202219.8919.8919.4219.4519.45142,400
Jun 09, 202220.6120.6120.1820.1820.18116,500
Jun 08, 202220.8721.0820.7420.7920.7964,600
Jun 07, 202220.1821.0119.6420.9620.96213,700
Jun 06, 202221.1221.1220.3820.5920.59478,800
Jun 03, 202220.9421.5320.9120.9320.9346,200
Jun 02, 202220.5621.3220.3021.2721.2780,100
Jun 01, 202220.6820.7420.4820.6420.64158,200
May 31, 202220.5220.6720.1520.5520.55199,300
May 27, 202220.2920.6520.2120.4520.45171,400
May 26, 202220.4320.5620.2320.3420.34157,000
May 25, 202220.3520.5619.8220.4220.42157,300
May 24, 202219.8820.4219.7920.3920.39189,400
May 23, 202220.1620.5419.9320.0020.00440,400
May 20, 202220.2920.3719.6219.7819.78262,300
May 19, 202220.0620.1119.7019.8819.88263,000
May 18, 202219.8019.9519.5519.6119.61115,900
May 17, 202219.6319.9119.5019.8719.87256,400
May 16, 202219.4319.6519.2419.4819.4862,800
May 13, 202219.0719.5518.9019.2919.29113,200
May 12, 202218.8819.2618.6918.9918.9984,900
May 11, 202218.9919.5418.8419.0219.02208,000
May 10, 202219.4819.5218.8818.9018.90186,000
May 09, 202220.2020.2019.2119.3119.3190,400
May 06, 202220.1420.3819.6820.1120.11197,200
May 05, 202220.4520.4820.1620.2920.29291,200
May 04, 202220.0520.7219.9820.6520.65106,800
May 03, 202219.6520.2219.6520.0520.05140,200
May 02, 202219.9320.3319.2619.6219.62124,800
Apr 29, 202220.1020.4419.9520.0820.08148,900
Apr 28, 202220.6120.6119.9820.1420.14163,900
Apr 27, 202220.8420.8720.4420.6020.6081,400
Apr 26, 202220.8320.9520.6020.6720.67181,600
Apr 25, 202221.1421.1420.5320.9520.95130,800
Apr 22, 202221.6221.6921.3321.3921.3943,000
Apr 21, 202222.0122.1021.7521.7521.7573,600
Apr 20, 202221.3921.9621.3321.9121.9196,700
Apr 19, 202221.4221.6121.1621.4821.4855,800
Apr 18, 202221.2721.4621.0821.4621.4656,500
Apr 14, 202221.6721.6721.2121.4021.40140,500
Apr 13, 202221.5221.6921.2821.4521.4588,700
Apr 12, 202220.9921.4020.9721.2321.2382,300
Apr 11, 202220.8521.4120.5220.7820.7868,200
Apr 08, 202221.7921.8120.7720.7920.79198,100
Apr 07, 202221.6121.9721.4521.8621.86202,600
Apr 06, 202221.3621.7021.2521.6321.63226,900
Apr 05, 202221.6121.7221.3121.4221.4284,900
Apr 04, 202221.6421.8721.5321.6721.6761,300
Apr 01, 202221.4021.8721.3921.5621.5656,600
Mar 31, 202220.7121.4820.7021.4321.43135,500
Mar 30, 202221.0021.0220.6620.7120.7147,000
Mar 29, 202221.3921.3921.0721.0721.0738,000
Mar 28, 202220.8521.4020.8321.2521.2574,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement