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
)
23.26
-0.06 (-0.26%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 12, 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 31, 2006
6.114
6.149
6.057
6.057
35,370
-0.04(-0.70%)
Jan 30, 2006
6.022
6.100
6.022
6.100
99,037
+0.10(+1.65%)
Jan 27, 2006
6.135
6.135
5.987
6.001
95,500
-0.04(-0.68%)
Jan 26, 2006
5.909
6.070
5.909
6.042
91,256
+0.13(+2.25%)
Jan 25, 2006
5.994
5.994
5.865
5.909
58,007
-0.08(-1.30%)
Jan 24, 2006
5.838
6.015
5.838
5.987
135,116
+0.25(+4.31%)
Jan 23, 2006
5.753
5.796
5.725
5.739
129,456
+0.02(+0.30%)
Jan 20, 2006
5.506
5.775
5.506
5.722
51,641
+0.19(+3.40%)
Jan 19, 2006
5.598
5.613
5.520
5.534
146,434
-0.08(-1.39%)
Jan 18, 2006
5.612
5.612
5.557
5.612
36,785
-0.03(-0.48%)
Jan 17, 2006
5.690
5.705
5.605
5.639
33,955
-0.04(-0.77%)
Jan 13, 2006
5.704
5.704
5.664
5.683
31,833
+0.01(+0.12%)
Jan 12, 2006
5.794
5.803
5.654
5.676
202,320
-0.11(-1.83%)
Jan 11, 2006
5.725
5.782
5.685
5.782
16,977
+0.06(+0.99%)
Jan 10, 2006
5.767
5.767
5.683
5.725
19,807
-0.06(-1.10%)
Jan 09, 2006
5.755
5.796
5.755
5.789
62,959
+0.01(+0.20%)
Jan 06, 2006
5.810
5.895
5.746
5.777
79,230
-0.01(-0.20%)
Jan 05, 2006
5.753
5.808
5.746
5.789
46,689
+0.06(+0.99%)
Jan 04, 2006
5.753
5.782
5.678
5.732
24,759
+0.04(+0.72%)
Jan 03, 2006
5.667
5.691
5.667
5.691
2,122
+0.04(+0.62%)
Dec 30, 2005
5.739
5.739
5.656
5.656
52,348
-0.08(-1.45%)
Dec 29, 2005
5.676
5.739
5.676
5.739
19,100
+0.06(+1.07%)
Dec 28, 2005
5.654
5.712
5.654
5.678
21,222
-0.03(-0.57%)
Dec 27, 2005
5.725
5.725
5.704
5.711
88,426
-0.03(-0.49%)
Dec 23, 2005
5.690
5.739
5.690
5.739
6,366
+0.03(+0.47%)
Dec 22, 2005
5.746
5.746
5.683
5.712
207,979
-0.06(-0.96%)
Dec 21, 2005
5.739
5.767
5.732
5.767
13,440
+0.01(+0.10%)
Dec 20, 2005
5.725
5.775
5.704
5.762
22,637
+0.02(+0.34%)
Dec 19, 2005
5.700
5.742
5.697
5.742
11,318
+0.04(+0.74%)
Dec 16, 2005
5.725
5.739
5.700
5.700
13,440
-0.11(-1.90%)
Dec 15, 2005
5.669
5.824
5.669
5.810
207,272
+0.11(+1.98%)
Dec 14, 2005
5.697
5.697
5.697
5.697
5,659
-0.08(-1.47%)
Dec 13, 2005
5.799
5.852
5.766
5.782
48,811
-0.04(-0.73%)
Dec 12, 2005
5.825
5.845
5.824
5.824
14,855
+0.00(+0.00%)
Dec 09, 2005
5.888
5.888
5.824
5.824
12,733
-0.05(-0.89%)
Dec 08, 2005
5.888
5.888
5.852
5.876
48,104
-0.04(-0.60%)
Dec 07, 2005
5.951
5.951
5.888
5.912
32,541
-0.03(-0.57%)
Dec 06, 2005
5.930
5.994
5.881
5.946
131,578
+0.03(+0.50%)
Dec 05, 2005
5.951
5.951
5.885
5.916
78,522
-0.02(-0.31%)
Dec 02, 2005
5.943
5.943
5.916
5.934
31,833
-0.03(-0.50%)
Dec 01, 2005
5.892
5.970
5.892
5.964
101,160
+0.07(+1.22%)
Nov 30, 2005
5.874
5.926
5.859
5.892
72,863
+0.03(+0.55%)
Nov 29, 2005
5.851
5.902
5.851
5.859
176,853
+0.01(+0.14%)
Nov 28, 2005
5.845
5.855
5.831
5.851
27,589
-0.00(-0.02%)
Nov 25, 2005
5.859
5.882
5.852
5.852
50,226
+0.00(+0.00%)
Nov 23, 2005
5.789
5.852
5.789
5.852
280,135
+0.11(+1.97%)
Nov 22, 2005
5.718
5.739
5.697
5.739
23,344
-0.04(-0.73%)
Nov 21, 2005
5.881
5.881
5.739
5.782
134,408
-0.04(-0.73%)
Nov 18, 2005
5.773
5.854
5.773
5.824
278,721
+0.05(+0.88%)
Nov 17, 2005
5.683
5.773
5.683
5.773
203,735
+0.10(+1.85%)
Nov 16, 2005
5.654
5.669
5.654
5.669
9,196
-0.01(-0.25%)
Nov 15, 2005
5.683
5.704
5.635
5.683
26,881
-0.00(-0.00%)
Nov 14, 2005
5.619
5.683
5.619
5.683
12,026
+0.05(+0.80%)
Nov 11, 2005
5.612
5.637
5.604
5.637
4,951
+0.18(+3.26%)
Nov 10, 2005
5.459
5.459
5.459
5.459
0
+0.00(+0.00%)
Nov 09, 2005
5.478
5.478
5.414
5.459
39,615
-0.05(-0.97%)
Nov 08, 2005
5.513
5.577
5.492
5.513
80,645
+0.04(+0.65%)
Nov 07, 2005
5.541
5.541
5.478
5.478
181,805
-0.09(-1.55%)
Nov 04, 2005
5.598
5.626
5.549
5.564
16,270
-0.06(-1.11%)
Nov 03, 2005
5.618
5.650
5.618
5.626
9,903
+0.04(+0.76%)
Nov 02, 2005
5.654
5.654
5.584
5.584
38,200
-0.07(-1.25%)
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
.