Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Banco DE Chile ADR
(NY:
BCH
)
23.68
+0.07 (+0.30%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2004
4.099
4.170
4.085
4.170
66,496
+0.14(+3.55%)
Jan 29, 2004
4.184
4.184
4.009
4.027
89,841
-0.20(-4.65%)
Jan 28, 2004
4.254
4.265
4.224
4.224
7,074
-0.05(-1.06%)
Jan 27, 2004
4.269
4.297
4.269
4.269
35,370
+0.06(+1.51%)
Jan 26, 2004
4.241
4.241
4.198
4.205
38,200
-0.04(-1.03%)
Jan 23, 2004
4.234
4.249
4.234
4.249
16,270
+0.02(+0.54%)
Jan 22, 2004
4.241
4.241
4.227
4.227
3,537
+0.00(+0.00%)
Jan 21, 2004
4.234
4.234
4.227
4.227
3,537
-0.01(-0.30%)
Jan 20, 2004
4.234
4.241
4.234
4.239
10,611
-0.02(-0.37%)
Jan 16, 2004
4.254
4.276
4.254
4.255
14,855
-0.02(-0.46%)
Jan 15, 2004
4.304
4.304
4.275
4.275
52,348
-0.01(-0.30%)
Jan 14, 2004
4.304
4.304
4.215
4.287
69,326
-0.01(-0.20%)
Jan 13, 2004
4.340
4.340
4.296
4.296
31,126
-0.02(-0.36%)
Jan 12, 2004
4.304
4.347
4.304
4.311
55,885
+0.02(+0.49%)
Jan 09, 2004
4.254
4.276
4.254
4.290
90,548
+0.12(+2.88%)
Jan 08, 2004
4.123
4.170
4.123
4.170
79,230
+0.06(+1.41%)
Jan 07, 2004
4.163
4.163
4.112
4.112
24,052
-0.03(-0.72%)
Jan 06, 2004
4.170
4.200
4.142
4.142
46,689
+0.02(+0.55%)
Jan 05, 2004
4.105
4.119
4.105
4.119
3,537
+0.13(+3.30%)
Jan 02, 2004
3.993
3.993
3.988
3.988
2,829
+0.03(+0.71%)
Dec 31, 2003
3.959
3.959
3.959
3.959
2,829
+0.01(+0.32%)
Dec 30, 2003
3.944
3.947
3.918
3.947
32,541
+0.04(+0.98%)
Dec 29, 2003
3.909
3.909
3.909
3.909
0
+0.00(+0.00%)
Dec 26, 2003
3.923
3.923
3.909
3.909
3,537
+0.02(+0.55%)
Dec 24, 2003
3.906
3.906
3.887
3.887
14,148
+0.00(+0.00%)
Dec 23, 2003
3.903
3.909
3.887
3.887
23,344
+0.01(+0.15%)
Dec 22, 2003
3.894
3.894
3.882
3.882
112,478
+0.01(+0.15%)
Dec 19, 2003
3.876
3.876
3.876
3.876
0
+0.00(+0.00%)
Dec 18, 2003
3.876
3.876
3.876
3.876
0
+0.00(+0.00%)
Dec 17, 2003
3.916
3.916
3.876
3.876
12,733
-0.03(-0.83%)
Dec 16, 2003
3.909
3.909
3.909
3.909
0
+0.00(+0.00%)
Dec 15, 2003
3.965
3.965
3.909
3.909
18,392
-0.01(-0.36%)
Dec 12, 2003
3.923
3.923
3.923
3.923
0
+0.00(+0.00%)
Dec 11, 2003
3.923
3.923
3.909
3.923
32,541
-0.01(-0.36%)
Dec 10, 2003
3.951
3.951
3.951
3.937
11,318
-0.06(-1.56%)
Dec 09, 2003
3.999
3.999
3.999
3.999
0
+0.00(+0.00%)
Dec 08, 2003
3.999
3.999
3.999
3.999
0
+0.00(+0.00%)
Dec 05, 2003
4.000
4.000
3.993
3.999
24,759
+0.03(+0.64%)
Dec 04, 2003
3.993
3.993
3.974
3.974
22,637
+0.02(+0.61%)
Dec 03, 2003
3.950
3.950
3.950
3.950
707
-0.02(-0.50%)
Dec 02, 2003
3.969
3.969
3.969
3.969
707
+0.04(+1.04%)
Dec 01, 2003
3.928
3.928
3.928
3.928
7,781
+0.05(+1.39%)
Nov 28, 2003
3.838
3.890
3.838
3.875
60,837
+0.08(+2.09%)
Nov 26, 2003
3.817
3.822
3.796
3.796
82,060
-0.02(-0.56%)
Nov 25, 2003
3.817
3.817
3.817
3.817
2,122
+0.03(+0.86%)
Nov 24, 2003
3.773
3.784
3.784
3.784
4,951
+0.01(+0.30%)
Nov 21, 2003
3.718
3.773
3.747
3.773
19,807
+0.06(+1.48%)
Nov 20, 2003
3.718
3.718
3.718
3.718
0
+0.01(+0.19%)
Nov 19, 2003
3.708
3.732
3.705
3.711
20,515
-0.02(-0.53%)
Nov 18, 2003
3.725
3.730
3.725
3.730
7,074
+0.00(+0.00%)
Nov 17, 2003
3.760
3.760
3.730
3.730
10,611
-0.03(-0.83%)
Nov 14, 2003
3.733
3.762
3.732
3.762
197,368
+0.02(+0.45%)
Nov 13, 2003
3.735
3.747
3.735
3.745
303,480
+0.04(+1.11%)
Nov 12, 2003
3.697
3.704
3.689
3.704
160,582
+0.06(+1.55%)
Nov 11, 2003
3.654
3.688
3.647
3.647
81,352
+0.01(+0.39%)
Nov 10, 2003
3.647
3.647
3.647
3.633
6,366
-0.03(-0.77%)
Nov 07, 2003
3.675
3.711
3.661
3.661
157,045
+0.04(+0.97%)
Nov 06, 2003
3.640
3.640
3.626
3.626
105,404
-0.03(-0.77%)
Nov 05, 2003
3.654
3.654
3.654
3.654
1,414
-0.04(-0.96%)
Nov 04, 2003
3.739
3.739
3.689
3.689
29,711
-0.09(-2.43%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.