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
)
22.96
+0.04 (+0.17%)
Official Closing Price
Updated: 4:10 PM EDT, May 9, 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 28, 2006
5.739
5.753
5.739
5.753
4,951
+0.03(+0.49%)
Apr 27, 2006
5.725
5.739
5.704
5.725
23,344
+0.00(+0.00%)
Apr 26, 2006
5.767
5.831
5.711
5.725
236,276
-0.04(-0.64%)
Apr 25, 2006
5.683
5.762
5.683
5.762
181,805
+0.08(+1.39%)
Apr 24, 2006
5.654
5.697
5.654
5.683
70,741
+0.00(+0.00%)
Apr 21, 2006
5.680
5.697
5.661
5.683
28,296
+0.01(+0.12%)
Apr 20, 2006
5.690
5.690
5.591
5.676
98,330
-0.04(-0.62%)
Apr 19, 2006
5.661
5.724
5.661
5.711
236,983
+0.01(+0.25%)
Apr 18, 2006
5.612
5.711
5.598
5.697
205,150
+0.06(+1.13%)
Apr 17, 2006
5.615
5.664
5.570
5.633
238,398
+0.02(+0.38%)
Apr 13, 2006
5.591
5.612
5.520
5.612
67,911
+0.02(+0.38%)
Apr 12, 2006
5.609
5.625
5.527
5.591
53,056
-0.02(-0.38%)
Apr 11, 2006
5.652
5.652
5.555
5.612
142,897
-0.04(-0.73%)
Apr 10, 2006
5.654
5.654
5.632
5.653
16,270
-0.00(-0.02%)
Apr 07, 2006
5.722
5.722
5.654
5.654
66,496
-0.07(-1.19%)
Apr 06, 2006
5.704
5.722
5.697
5.722
9,903
+0.00(+0.02%)
Apr 05, 2006
5.722
5.722
5.696
5.721
11,318
+0.03(+0.55%)
Apr 04, 2006
5.742
5.745
5.688
5.690
245,472
-0.01(-0.12%)
Apr 03, 2006
5.684
5.697
5.669
5.697
16,977
+0.01(+0.25%)
Mar 31, 2006
5.697
5.711
5.683
5.683
70,741
-0.01(-0.25%)
Mar 30, 2006
5.612
5.718
5.612
5.697
252,546
+0.08(+1.38%)
Mar 29, 2006
5.516
5.619
5.516
5.619
365,025
+0.10(+1.87%)
Mar 28, 2006
5.584
5.591
5.513
5.516
84,889
-0.06(-1.09%)
Mar 27, 2006
5.649
5.649
5.541
5.577
148,556
-0.07(-1.28%)
Mar 24, 2006
5.605
5.654
5.605
5.649
26,174
+0.06(+1.09%)
Mar 23, 2006
5.602
5.602
5.588
5.588
2,122
+0.02(+0.32%)
Mar 22, 2006
5.640
5.640
5.553
5.570
120,260
+0.02(+0.43%)
Mar 21, 2006
5.690
5.690
5.516
5.546
532,682
-0.16(-2.73%)
Mar 20, 2006
5.690
5.701
5.612
5.701
41,737
+0.04(+0.70%)
Mar 17, 2006
5.767
5.770
5.633
5.661
58,007
-0.11(-1.96%)
Mar 16, 2006
5.838
5.852
5.775
5.775
371,392
-0.01(-0.15%)
Mar 15, 2006
5.817
5.835
5.654
5.783
197,368
-0.25(-4.19%)
Mar 14, 2006
5.951
6.057
5.951
6.036
71,448
+0.08(+1.43%)
Mar 13, 2006
5.981
6.002
5.936
5.951
85,597
+0.03(+0.48%)
Mar 10, 2006
5.994
6.022
5.923
5.923
61,545
-0.05(-0.88%)
Mar 09, 2006
5.937
6.022
5.923
5.975
103,989
+0.08(+1.37%)
Mar 08, 2006
5.948
5.958
5.895
5.895
15,563
-0.05(-0.79%)
Mar 07, 2006
6.107
6.107
5.937
5.941
81,352
-0.14(-2.26%)
Mar 06, 2006
6.177
6.177
6.029
6.078
79,937
-0.11(-1.71%)
Mar 03, 2006
6.220
6.220
6.142
6.184
55,178
-0.04(-0.57%)
Mar 02, 2006
6.121
6.220
6.121
6.220
147,849
+0.01(+0.20%)
Mar 01, 2006
6.220
6.220
6.135
6.207
53,763
+0.01(+0.11%)
Feb 28, 2006
6.194
6.248
6.177
6.200
168,364
+0.01(+0.09%)
Feb 27, 2006
6.170
6.240
6.170
6.194
33,248
+0.03(+0.44%)
Feb 24, 2006
6.193
6.193
6.163
6.168
53,056
-0.02(-0.39%)
Feb 23, 2006
6.227
6.255
6.192
6.192
40,322
+0.01(+0.11%)
Feb 22, 2006
6.151
6.220
6.151
6.184
241,228
+0.04(+0.57%)
Feb 21, 2006
6.142
6.276
6.142
6.149
236,276
-0.00(-0.07%)
Feb 17, 2006
6.149
6.170
6.142
6.153
266,695
+0.04(+0.65%)
Feb 16, 2006
6.071
6.114
6.036
6.114
544,708
+0.04(+0.70%)
Feb 15, 2006
5.951
6.071
5.929
6.071
371,392
+0.08(+1.30%)
Feb 14, 2006
5.958
6.001
5.909
5.994
294,991
+0.01(+0.12%)
Feb 13, 2006
5.937
6.015
5.937
5.987
89,841
+0.00(+0.00%)
Feb 10, 2006
5.937
5.987
5.937
5.987
207,979
+0.01(+0.24%)
Feb 09, 2006
5.909
5.972
5.909
5.972
85,597
+0.09(+1.56%)
Feb 08, 2006
5.937
5.989
5.879
5.881
104,697
-0.11(-1.77%)
Feb 07, 2006
5.978
6.029
5.978
5.987
47,396
-0.03(-0.45%)
Feb 06, 2006
6.022
6.050
5.965
6.013
39,615
+0.01(+0.12%)
Feb 03, 2006
5.965
6.008
5.909
6.006
92,671
+0.01(+0.09%)
Feb 02, 2006
6.008
6.036
6.001
6.001
28,296
+0.00(+0.00%)
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
.