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: 7:00 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 (%)
Mar 31, 2009
5.049
5.071
4.928
5.037
47,396
-0.01(-0.20%)
Mar 30, 2009
5.109
5.109
4.948
5.047
84,182
-0.08(-1.63%)
Mar 26, 2009
5.230
5.266
5.103
5.130
223,542
-0.05(-0.93%)
Mar 25, 2009
5.153
5.178
5.102
5.178
88,355
+0.06(+1.22%)
Mar 24, 2009
5.076
5.162
5.076
5.116
57,350
+0.00(+0.06%)
Mar 23, 2009
5.054
5.229
5.030
5.113
47,736
+0.11(+2.12%)
Mar 20, 2009
5.047
5.054
4.914
5.007
67,756
+0.02(+0.48%)
Mar 19, 2009
5.049
5.222
4.962
4.983
214,388
+0.04(+0.71%)
Mar 18, 2009
5.096
5.109
4.905
4.948
201,612
-0.43(-8.02%)
Mar 17, 2009
5.205
5.455
5.185
5.379
128,579
+0.19(+3.68%)
Mar 16, 2009
5.195
5.301
5.160
5.188
48,075
+0.08(+1.58%)
Mar 13, 2009
5.138
5.138
5.020
5.107
0
+0.04(+0.70%)
Mar 12, 2009
5.007
5.072
4.967
5.072
55,906
+0.10(+2.08%)
Mar 11, 2009
5.045
5.045
4.935
4.969
101,160
+0.00(+0.03%)
Mar 10, 2009
4.853
4.967
4.847
4.967
24,759
+0.12(+2.51%)
Mar 09, 2009
4.843
4.931
4.809
4.846
92,282
-0.10(-2.11%)
Mar 06, 2009
4.919
4.983
4.835
4.950
0
+0.01(+0.17%)
Mar 05, 2009
5.018
5.024
4.871
4.942
55,249
-0.09(-1.80%)
Mar 04, 2009
4.976
5.073
4.973
5.032
74,278
+0.15(+3.16%)
Mar 02, 2009
5.075
5.079
4.878
4.878
60,837
-0.28(-5.45%)
Feb 27, 2009
5.230
5.263
5.096
5.160
0
-0.19(-3.52%)
Feb 26, 2009
5.301
5.372
5.295
5.348
90,902
+0.08(+1.56%)
Feb 25, 2009
5.153
5.297
5.107
5.266
137,945
+0.11(+2.19%)
Feb 24, 2009
5.158
5.158
4.948
5.153
89,678
+0.20(+4.14%)
Feb 23, 2009
4.969
4.983
4.874
4.948
97,623
+0.11(+2.19%)
Feb 20, 2009
5.032
5.032
4.835
4.842
29,711
-0.30(-5.91%)
Feb 19, 2009
5.174
5.301
5.146
5.146
32,541
+0.03(+0.50%)
Feb 18, 2009
5.201
5.283
5.120
5.120
98,259
-0.07(-1.44%)
Feb 17, 2009
5.442
5.442
5.137
5.195
54,824
-0.18(-3.26%)
Feb 13, 2009
5.229
5.372
5.229
5.370
60,837
+0.11(+2.04%)
Feb 12, 2009
5.287
5.301
5.160
5.263
32,541
+0.01(+0.27%)
Feb 11, 2009
5.230
5.249
5.078
5.249
38,653
+0.14(+2.68%)
Feb 10, 2009
5.229
5.229
5.092
5.112
32,541
-0.19(-3.55%)
Feb 09, 2009
5.230
5.331
5.160
5.300
181,946
+0.01(+0.11%)
Feb 06, 2009
5.160
5.294
5.089
5.294
36,078
+0.20(+4.03%)
Feb 05, 2009
5.018
5.109
4.949
5.089
53,763
+0.02(+0.45%)
Feb 04, 2009
5.089
5.105
4.982
5.066
46,972
-0.04(-0.75%)
Feb 03, 2009
5.054
5.105
4.957
5.105
49,023
-0.03(-0.66%)
Feb 02, 2009
4.713
5.214
4.713
5.138
293,208
+0.28(+5.85%)
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%)
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
.