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 (%)
Jul 31, 2009
6.298
6.298
6.203
6.291
179,018
+0.02(+0.34%)
Jul 30, 2009
6.237
6.319
6.234
6.269
24,766
+0.05(+0.86%)
Jul 29, 2009
6.248
6.269
6.184
6.216
28,310
-0.06(-0.90%)
Jul 28, 2009
6.291
6.291
6.220
6.272
64,650
-0.07(-1.05%)
Jul 27, 2009
6.428
6.428
6.291
6.339
63,730
-0.04(-0.69%)
Jul 24, 2009
6.399
6.399
6.291
6.382
4,315
+0.00(+0.00%)
Jul 23, 2009
6.563
6.563
6.356
6.382
100,594
+0.00(+0.07%)
Jul 22, 2009
6.416
6.416
6.312
6.378
25,629
-0.05(-0.73%)
Jul 21, 2009
6.466
6.561
6.363
6.425
70,861
-0.01(-0.11%)
Jul 20, 2009
6.408
6.457
6.343
6.432
63,235
+0.13(+2.02%)
Jul 17, 2009
6.375
6.375
6.241
6.305
25,466
-0.08(-1.31%)
Jul 16, 2009
6.255
6.398
6.255
6.388
25,820
+0.11(+1.76%)
Jul 15, 2009
5.974
6.278
5.974
6.278
42,536
+0.31(+5.11%)
Jul 14, 2009
5.783
6.035
5.783
5.972
54,435
+0.20(+3.43%)
Jul 13, 2009
5.769
5.831
5.722
5.775
30,482
-0.03(-0.44%)
Jul 10, 2009
5.725
5.831
5.722
5.800
99,037
+0.04(+0.76%)
Jul 09, 2009
5.743
5.800
5.722
5.756
21,929
+0.03(+0.52%)
Jul 08, 2009
5.844
5.858
5.654
5.726
40,294
-0.12(-2.01%)
Jul 07, 2009
5.886
5.953
5.842
5.844
50,933
-0.09(-1.48%)
Jul 06, 2009
5.902
5.931
5.851
5.931
40,251
-0.02(-0.33%)
Jul 02, 2009
5.937
5.951
5.822
5.951
80,333
-0.07(-1.17%)
Jul 01, 2009
6.064
6.064
5.992
6.022
39,615
+0.01(+0.12%)
Jun 30, 2009
6.156
6.189
5.950
6.015
43,406
-0.13(-2.18%)
Jun 29, 2009
6.078
6.149
6.078
6.149
8,573
+0.08(+1.33%)
Jun 26, 2009
6.078
6.132
6.028
6.069
38,907
+0.01(+0.12%)
Jun 25, 2009
5.789
6.062
5.789
6.062
41,786
+0.31(+5.33%)
Jun 24, 2009
5.734
5.783
5.690
5.755
29,711
+0.01(+0.20%)
Jun 23, 2009
5.776
5.810
5.708
5.743
56,211
-0.06(-1.02%)
Jun 22, 2009
5.924
5.924
5.769
5.803
44,942
-0.14(-2.40%)
Jun 19, 2009
5.840
5.958
5.803
5.946
40,449
+0.13(+2.29%)
Jun 18, 2009
5.838
5.902
5.738
5.813
55,220
+0.07(+1.16%)
Jun 17, 2009
5.831
5.831
5.701
5.746
48,811
-0.04(-0.61%)
Jun 16, 2009
5.762
5.831
5.686
5.782
51,174
+0.10(+1.79%)
Jun 15, 2009
5.855
5.858
5.657
5.680
80,524
-0.26(-4.33%)
Jun 12, 2009
5.760
5.937
5.739
5.937
135,851
+0.01(+0.17%)
Jun 11, 2009
5.796
5.937
5.796
5.927
37,492
+0.20(+3.40%)
Jun 10, 2009
5.760
5.833
5.732
5.732
29,626
+0.01(+0.25%)
Jun 09, 2009
5.746
5.794
5.718
5.718
23,698
+0.01(+0.15%)
Jun 08, 2009
5.715
5.715
5.684
5.710
28,296
+0.01(+0.25%)
Jun 05, 2009
5.690
5.755
5.688
5.695
26,881
+0.00(+0.04%)
Jun 04, 2009
5.663
5.729
5.663
5.693
22,637
+0.03(+0.56%)
Jun 03, 2009
5.690
5.707
5.620
5.661
30,595
-0.06(-0.99%)
Jun 02, 2009
5.845
5.852
5.690
5.718
124,490
-0.13(-2.27%)
Jun 01, 2009
5.796
5.937
5.759
5.851
167,232
-0.03(-0.50%)
May 29, 2009
5.796
5.980
5.796
5.881
78,501
+0.03(+0.48%)
May 28, 2009
5.718
5.852
5.660
5.852
44,567
+0.17(+2.99%)
May 27, 2009
5.620
5.796
5.620
5.683
67,543
-0.16(-2.66%)
May 26, 2009
5.923
5.923
5.725
5.838
125,438
+0.02(+0.27%)
May 22, 2009
5.654
5.823
5.654
5.823
23,372
+0.15(+2.72%)
May 21, 2009
5.714
5.714
5.654
5.669
26,174
-0.07(-1.18%)
May 20, 2009
5.741
5.845
5.698
5.736
85,533
+0.04(+0.67%)
May 19, 2009
5.760
5.794
5.670
5.698
79,937
-0.10(-1.68%)
May 18, 2009
5.522
5.813
5.444
5.796
49,518
+0.30(+5.53%)
May 15, 2009
5.512
5.548
5.492
5.492
15,563
+0.05(+0.91%)
May 14, 2009
5.308
5.442
5.308
5.442
37,316
+0.14(+2.61%)
May 13, 2009
5.399
5.399
5.301
5.304
30,878
-0.17(-3.05%)
May 12, 2009
5.372
5.472
5.363
5.471
46,767
+0.14(+2.65%)
May 11, 2009
5.437
5.437
5.293
5.329
50,226
-0.08(-1.44%)
May 08, 2009
5.442
5.490
5.372
5.407
84,889
+0.04(+0.68%)
May 07, 2009
5.329
5.441
5.274
5.370
72,156
+0.11(+2.12%)
May 06, 2009
5.253
5.293
5.229
5.259
92,529
+0.03(+0.54%)
May 05, 2009
5.230
5.237
5.058
5.230
114,459
+0.00(+0.00%)
May 04, 2009
5.126
5.293
5.093
5.230
150,403
+0.06(+1.09%)
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
.