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: 4:00 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 (%)
Apr 30, 2004
3.958
3.958
3.958
3.958
18,392
-0.01(-0.36%)
Apr 29, 2004
3.979
3.979
3.951
3.972
10,611
-0.03(-0.71%)
Apr 28, 2004
4.000
4.000
4.000
4.000
2,122
-0.04(-0.98%)
Apr 27, 2004
4.057
4.101
4.033
4.040
58,007
-0.00(-0.07%)
Apr 26, 2004
4.064
4.092
4.000
4.043
57,300
+0.03(+0.70%)
Apr 23, 2004
4.029
4.029
4.008
4.015
210,101
+0.00(+0.00%)
Apr 22, 2004
4.043
4.043
4.015
4.015
4,951
-0.01(-0.25%)
Apr 21, 2004
4.043
4.043
4.025
4.025
8,488
-0.02(-0.56%)
Apr 20, 2004
4.043
4.057
4.036
4.047
35,370
+0.00(+0.10%)
Apr 19, 2004
4.029
4.047
4.029
4.043
31,126
+0.01(+0.35%)
Apr 16, 2004
4.064
4.064
4.029
4.029
10,611
-0.01(-0.18%)
Apr 15, 2004
4.043
4.043
4.036
4.036
8,488
-0.03(-0.70%)
Apr 14, 2004
4.099
4.099
4.064
4.064
38,907
-0.04(-1.03%)
Apr 13, 2004
4.135
4.135
4.107
4.107
4,951
-0.01(-0.17%)
Apr 12, 2004
4.092
4.114
4.092
4.114
4,951
+0.06(+1.39%)
Apr 08, 2004
4.057
4.057
4.057
4.057
8,488
-0.01(-0.35%)
Apr 07, 2004
4.029
4.071
4.029
4.071
17,685
+0.01(+0.31%)
Apr 06, 2004
4.058
4.058
4.058
4.058
0
+0.00(+0.00%)
Apr 05, 2004
4.046
4.099
4.046
4.058
29,003
+0.03(+0.70%)
Apr 02, 2004
4.050
4.064
4.029
4.030
20,515
-0.01(-0.28%)
Apr 01, 2004
4.050
4.051
4.041
4.041
53,056
+0.01(+0.32%)
Mar 31, 2004
3.842
4.029
3.842
4.029
74,278
+0.21(+5.56%)
Mar 30, 2004
3.817
3.817
3.817
3.817
707
+0.00(+0.00%)
Mar 29, 2004
3.817
3.821
3.817
3.817
7,781
+0.08(+2.08%)
Mar 26, 2004
3.718
3.796
3.718
3.739
101,867
+0.14(+3.97%)
Mar 25, 2004
3.671
3.671
3.576
3.596
25,466
-0.09(-2.38%)
Mar 24, 2004
3.684
3.684
3.684
3.684
707
-0.02(-0.46%)
Mar 23, 2004
3.774
3.774
3.695
3.701
120,967
-0.04(-1.02%)
Mar 22, 2004
3.859
3.859
3.739
3.739
55,178
-0.16(-3.99%)
Mar 19, 2004
3.894
3.894
3.894
3.894
1,414
-0.01(-0.36%)
Mar 18, 2004
3.944
3.944
3.909
3.909
13,440
-0.01(-0.14%)
Mar 17, 2004
3.934
3.934
3.914
3.914
2,122
-0.05(-1.25%)
Mar 16, 2004
3.972
3.972
3.964
3.964
4,951
+0.01(+0.14%)
Mar 15, 2004
4.191
4.191
3.958
3.958
99,745
-0.17(-4.01%)
Mar 12, 2004
4.170
4.170
4.071
4.123
53,056
-0.07(-1.62%)
Mar 11, 2004
4.170
4.213
4.170
4.191
50,933
-0.13(-3.10%)
Mar 10, 2004
4.396
4.396
4.311
4.326
140,775
-0.10(-2.30%)
Mar 09, 2004
4.409
4.432
4.409
4.427
41,737
+0.03(+0.71%)
Mar 08, 2004
4.488
4.488
4.396
4.396
71,448
-0.13(-2.78%)
Mar 05, 2004
4.488
4.522
4.488
4.522
27,589
+0.08(+1.72%)
Mar 04, 2004
4.447
4.447
4.446
4.446
2,829
-0.01(-0.16%)
Mar 03, 2004
4.538
4.538
4.418
4.453
39,615
-0.07(-1.56%)
Mar 02, 2004
4.508
4.536
4.508
4.524
9,903
+0.03(+0.63%)
Mar 01, 2004
4.461
4.495
4.442
4.495
19,807
+0.07(+1.60%)
Feb 27, 2004
4.410
4.425
4.410
4.425
7,074
-0.03(-0.76%)
Feb 26, 2004
4.453
4.478
4.439
4.458
24,759
+0.01(+0.13%)
Feb 25, 2004
4.457
4.474
4.453
4.453
12,733
+0.03(+0.64%)
Feb 24, 2004
4.439
4.439
4.419
4.425
5,659
-0.02(-0.48%)
Feb 23, 2004
4.454
4.454
4.446
4.446
1,414
-0.06(-1.32%)
Feb 20, 2004
4.538
4.538
4.492
4.505
7,781
-0.09(-1.94%)
Feb 19, 2004
4.661
4.663
4.594
4.594
54,470
-0.13(-2.69%)
Feb 18, 2004
4.757
4.757
4.721
4.721
9,196
+0.06(+1.21%)
Feb 17, 2004
4.638
4.672
4.638
4.665
19,807
+0.18(+3.94%)
Feb 13, 2004
4.524
4.552
4.488
4.488
33,248
-0.02(-0.44%)
Feb 12, 2004
4.508
4.509
4.508
4.508
11,318
-0.02(-0.34%)
Feb 11, 2004
4.509
4.559
4.509
4.524
43,152
+0.01(+0.31%)
Feb 10, 2004
4.460
4.509
4.460
4.509
21,929
+0.09(+2.08%)
Feb 09, 2004
4.432
4.432
4.418
4.418
21,222
+0.00(+0.00%)
Feb 06, 2004
4.393
4.418
4.393
4.418
7,074
+0.06(+1.43%)
Feb 05, 2004
4.255
4.355
4.255
4.355
38,907
+0.11(+2.70%)
Feb 04, 2004
4.241
4.241
4.241
4.241
0
+0.00(+0.00%)
Feb 03, 2004
4.231
4.241
4.225
4.241
125,212
+0.01(+0.30%)
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
.