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, 2009
4.881
4.881
4.823
4.854
0
-0.01(-0.15%)
Jan 29, 2009
4.921
4.921
4.843
4.861
21,222
-0.06(-1.12%)
Jan 28, 2009
4.911
4.917
4.806
4.917
17,685
+0.11(+2.29%)
Jan 27, 2009
4.786
4.826
4.777
4.806
11,318
+0.05(+1.04%)
Jan 26, 2009
4.778
4.829
4.699
4.757
14,148
+0.01(+0.12%)
Jan 23, 2009
4.586
4.751
4.557
4.751
18,392
+0.23(+5.10%)
Jan 22, 2009
4.700
4.712
4.521
4.521
30,772
-0.29(-5.94%)
Jan 21, 2009
4.700
4.892
4.594
4.806
116,369
+0.30(+6.75%)
Jan 20, 2009
4.778
4.850
4.453
4.502
103,678
-0.43(-8.79%)
Jan 16, 2009
4.977
4.977
4.820
4.936
73,571
-0.05(-1.02%)
Jan 15, 2009
4.948
4.987
4.736
4.987
60,880
+0.11(+2.17%)
Jan 14, 2009
4.892
4.919
4.806
4.881
34,663
-0.04(-0.80%)
Jan 13, 2009
5.018
5.047
4.921
4.921
29,074
-0.07(-1.36%)
Jan 12, 2009
5.051
5.055
4.957
4.989
38,554
+0.07(+1.38%)
Jan 09, 2009
4.976
5.047
4.901
4.921
52,348
-0.01(-0.26%)
Jan 08, 2009
4.919
4.997
4.827
4.933
42,444
-0.08(-1.69%)
Jan 07, 2009
4.948
5.018
4.849
5.018
128,749
-0.28(-5.23%)
Jan 06, 2009
4.781
5.295
4.737
5.295
118,138
+0.64(+13.86%)
Jan 05, 2009
4.594
4.716
4.566
4.651
47,686
+0.12(+2.68%)
Jan 02, 2009
4.559
4.563
4.437
4.529
0
-0.10(-2.11%)
Jan 01, 2009
4.593
4.627
4.545
4.627
0
+0.00(+0.00%)
Dec 31, 2008
4.593
4.627
4.545
4.627
9,903
+0.08(+1.68%)
Dec 30, 2008
4.495
4.573
4.434
4.550
17,006
+0.02(+0.44%)
Dec 29, 2008
4.621
4.621
4.502
4.531
13,440
-0.08(-1.69%)
Dec 26, 2008
4.634
4.679
4.563
4.608
21,929
-0.06(-1.36%)
Dec 24, 2008
4.671
4.672
4.630
4.672
4,951
+0.07(+1.54%)
Dec 23, 2008
4.606
4.665
4.528
4.601
24,052
+0.03(+0.62%)
Dec 22, 2008
4.577
4.806
4.525
4.573
120,543
-0.09(-1.85%)
Dec 19, 2008
4.665
4.761
4.580
4.659
28,296
+0.15(+3.26%)
Dec 18, 2008
4.594
4.672
4.512
4.512
167,671
-0.01(-0.25%)
Dec 17, 2008
4.484
4.524
4.474
4.524
84,889
+0.04(+0.88%)
Dec 16, 2008
4.386
4.516
4.386
4.484
85,172
+0.10(+2.22%)
Dec 15, 2008
4.347
4.436
4.327
4.386
52,348
-0.07(-1.52%)
Dec 12, 2008
4.297
4.454
4.241
4.454
20,161
+0.08(+1.81%)
Dec 11, 2008
4.241
4.378
4.200
4.375
43,152
+0.23(+5.63%)
Dec 10, 2008
4.283
4.345
4.142
4.142
46,689
-0.14(-3.30%)
Dec 09, 2008
4.248
4.290
4.196
4.283
72,863
-0.10(-2.26%)
Dec 08, 2008
4.368
4.382
4.275
4.382
27,589
+0.15(+3.58%)
Dec 05, 2008
4.026
4.231
4.010
4.231
106,819
+0.19(+4.58%)
Dec 04, 2008
4.156
4.198
3.958
4.046
34,663
-0.17(-3.96%)
Dec 03, 2008
4.112
4.213
4.043
4.213
364,820
+0.11(+2.72%)
Dec 02, 2008
4.094
4.170
4.029
4.101
170,352
+0.09(+2.15%)
Dec 01, 2008
4.005
4.077
3.958
4.015
143,590
-0.06(-1.49%)
Nov 28, 2008
4.255
4.255
4.075
4.075
48,811
-0.34(-7.74%)
Nov 26, 2008
4.000
4.426
4.000
4.418
229,697
+0.58(+15.19%)
Nov 25, 2008
4.381
4.381
3.829
3.835
129,103
-0.50(-11.60%)
Nov 24, 2008
4.064
4.344
4.029
4.338
83,149
+0.44(+11.40%)
Nov 21, 2008
4.064
4.354
3.803
3.894
92,494
-0.10(-2.41%)
Nov 20, 2008
4.142
4.268
3.959
3.991
54,470
-0.19(-4.63%)
Nov 19, 2008
4.241
4.371
4.138
4.184
37,669
-0.03(-0.70%)
Nov 18, 2008
4.276
4.338
4.146
4.214
81,352
-0.03(-0.60%)
Nov 17, 2008
4.388
4.542
4.239
4.239
74,752
-0.20(-4.46%)
Nov 14, 2008
4.580
4.700
4.382
4.437
79,937
-0.35(-7.38%)
Nov 13, 2008
4.304
4.791
4.177
4.791
116,723
+0.59(+14.15%)
Nov 12, 2008
4.381
4.381
4.101
4.197
109,274
-0.24(-5.45%)
Nov 11, 2008
4.399
4.477
4.334
4.439
116,723
-0.02(-0.44%)
Nov 10, 2008
4.628
4.699
4.427
4.458
53,430
-0.04(-0.82%)
Nov 07, 2008
4.403
4.576
4.403
4.495
70,741
+0.21(+4.95%)
Nov 06, 2008
4.422
4.764
4.276
4.283
107,357
-0.20(-4.51%)
Nov 05, 2008
4.712
4.803
4.393
4.485
85,597
-0.60(-11.86%)
Nov 04, 2008
4.569
5.124
4.382
5.089
105,050
+0.58(+12.85%)
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
.