UK Markets open in 6 hrs 42 mins

Banco de Chile (BCH)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
16.410.00 (0.00%)
At close: 4:00PM EDT

16.41 0.00 (0.00%)
After hours: 4:15PM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Oct 202016.5716.5916.2516.4116.4178,100
26 Oct 202016.9016.9016.1716.4116.41130,400
23 Oct 202016.7617.1516.5717.1017.10143,800
22 Oct 202016.2016.8816.2016.6916.69129,000
21 Oct 202015.6016.2615.6016.2016.20124,000
20 Oct 202015.5115.6315.3015.4415.4479,000
19 Oct 202015.1715.6315.0515.3615.36102,800
16 Oct 202015.0915.1514.8915.1115.1191,700
15 Oct 202014.8915.1214.7615.0815.08136,800
14 Oct 202015.1915.2014.9415.0015.00200,500
13 Oct 202015.4215.4715.1015.1115.11232,300
12 Oct 202015.3715.5715.3315.5515.5544,400
09 Oct 202015.2015.4515.1715.3615.36101,800
08 Oct 202014.9415.1814.8915.1615.16131,000
07 Oct 202015.1315.1414.8414.9514.9571,000
06 Oct 202015.5215.6015.0215.0315.03124,700
05 Oct 202015.7015.8915.5115.7015.70102,800
02 Oct 202015.2115.9015.2115.7815.78104,700
01 Oct 202015.3015.5415.2715.3615.36119,800
30 Sep 202015.0315.3015.0015.1215.12101,500
29 Sep 202015.1615.1714.8814.9114.9190,900
28 Sep 202015.3515.4915.1215.1315.1380,500
25 Sep 202015.3515.4115.2015.3115.31138,300
24 Sep 202015.1415.6414.8515.4015.40239,500
23 Sep 202015.6715.7214.9114.9814.98316,300
22 Sep 202015.7616.0115.7015.7615.76246,500
21 Sep 202015.5015.9615.3815.6915.69163,500
18 Sep 202016.1216.1215.3715.5015.50143,000
17 Sep 202016.1716.2715.9216.2016.20128,900
16 Sep 202016.1016.3215.8816.2916.29185,800
15 Sep 202016.3916.4115.9516.0016.00134,000
14 Sep 202016.2016.4016.0816.0816.08159,000
11 Sep 202016.2916.3415.9916.1016.10284,000
10 Sep 202016.5916.7916.0916.0916.09218,800
09 Sep 202017.0717.2816.6016.6016.6087,000
08 Sep 202016.9217.1416.8516.9316.9398,500
04 Sep 202017.2417.3316.8417.0317.03164,700
03 Sep 202016.6817.2016.6617.0517.05155,400
02 Sep 202016.6316.7916.4616.7916.79106,800
01 Sep 202016.7016.9516.5216.6916.69222,200
31 Aug 202017.1317.1916.6516.7716.77147,400
28 Aug 202017.1617.3317.0517.1817.18101,100
27 Aug 202017.1817.2516.8017.0717.07153,600
26 Aug 202017.2917.2916.9117.0217.02101,600
25 Aug 202017.4717.5717.1517.3617.36145,300
24 Aug 202017.5017.7617.3817.4817.48120,700
21 Aug 202017.4117.6317.3117.4517.4598,300
20 Aug 202017.4817.6117.3517.4917.4982,900
19 Aug 202017.9117.9617.6717.6817.68135,900
18 Aug 202017.6117.9117.5517.8117.81112,200
17 Aug 202017.3917.7217.3717.5517.55128,400
14 Aug 202017.4617.4817.3017.4217.4267,900
13 Aug 202017.4717.7017.3817.4817.4877,900
12 Aug 202017.6017.7917.4317.5817.58153,500
11 Aug 202017.5517.7317.3917.4617.4685,500
10 Aug 202017.7917.9717.3117.3217.3294,100
07 Aug 202017.9618.1217.7917.8617.8697,800
06 Aug 202017.7418.1417.6718.1018.1080,700
05 Aug 202018.2018.2117.7917.8117.81118,600
04 Aug 202018.4718.5818.0718.1018.10101,800
03 Aug 202018.6018.7618.4618.4918.49148,800
31 Jul 202018.6018.8218.5118.6018.60149,200
30 Jul 202018.6118.7718.3618.6218.6297,600
29 Jul 202019.2819.2818.7218.8318.83125,800
28 Jul 202019.3319.3919.1119.2119.21138,700
27 Jul 202019.2719.5219.2219.3419.34224,900
24 Jul 202018.5519.1518.5519.0319.03445,900
23 Jul 202018.4018.9118.3918.6318.63100,600
22 Jul 202018.2018.6018.2018.5218.52177,600
21 Jul 202018.0618.5518.0618.3218.32134,400
20 Jul 202018.0718.1317.8718.0018.00207,000
17 Jul 202018.4018.4718.1218.1418.14171,000
16 Jul 202018.6918.7618.3518.4518.4561,500
15 Jul 202019.3919.3918.6418.7718.77229,800
14 Jul 202018.7019.2118.4919.1419.14127,100
13 Jul 202018.7319.2118.6618.8118.81101,700
10 Jul 202018.6418.8718.4518.6918.6993,100
09 Jul 202019.5219.5218.4418.7618.76182,200
08 Jul 202019.9420.0419.2119.4119.41155,200
07 Jul 202019.4519.9919.4519.9119.91175,500
06 Jul 202019.6519.7919.4419.6119.61117,500
02 Jul 202018.6219.4418.5819.3219.32134,800
01 Jul 202017.6618.4917.6518.3318.33138,400
30 Jun 202017.7017.9017.5317.6517.65110,400
29 Jun 202017.9317.9317.6917.8317.8344,200
26 Jun 202018.2118.2117.8117.8117.8162,300
25 Jun 202018.2618.5618.2618.3718.37133,800
24 Jun 202018.6818.6818.3118.3318.33153,700
23 Jun 202018.7018.8518.4718.6218.62147,300
22 Jun 202018.4218.8418.2918.4518.4587,000
19 Jun 202018.4518.5318.1518.4518.45122,100
18 Jun 202018.7818.8118.2218.3018.30101,100
17 Jun 202019.1819.2218.8018.9418.9496,900
16 Jun 202019.1319.2518.7719.0619.06122,400
15 Jun 202018.7318.8918.2418.6718.67105,700
12 Jun 202019.3519.7218.6619.1219.12169,400
11 Jun 202019.2019.2018.7518.9818.98157,000
10 Jun 202019.9120.2819.7019.7519.75104,400
09 Jun 202020.9120.9119.6720.0420.04161,400
08 Jun 202020.1220.5419.6320.5220.52121,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...