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 (%)
Aug 29, 2003
3.068
3.068
3.053
3.053
15,563
-0.01(-0.23%)
Aug 28, 2003
3.045
3.060
3.045
3.060
16,270
+0.01(+0.46%)
Aug 27, 2003
3.046
3.046
3.046
3.046
58,007
+0.00(+0.00%)
Aug 26, 2003
3.053
3.053
3.039
3.046
4,951
+0.02(+0.70%)
Aug 25, 2003
3.032
3.032
3.025
3.025
2,122
-0.06(-2.06%)
Aug 22, 2003
3.111
3.111
3.089
3.089
4,951
-0.01(-0.27%)
Aug 21, 2003
3.049
3.097
3.048
3.097
21,222
+0.04(+1.39%)
Aug 20, 2003
3.053
3.055
3.053
3.055
7,781
+0.00(+0.05%)
Aug 19, 2003
2.976
3.075
2.976
3.053
43,859
+0.06(+1.89%)
Aug 18, 2003
3.025
3.025
2.997
2.997
11,318
-0.02(-0.70%)
Aug 15, 2003
3.018
3.018
3.018
3.018
1,414
+0.00(+0.00%)
Aug 14, 2003
3.018
3.018
3.018
3.018
707
+0.00(+0.14%)
Aug 13, 2003
3.038
3.039
3.014
3.014
79,937
-0.02(-0.61%)
Aug 12, 2003
3.011
3.041
3.011
3.032
29,003
+0.04(+1.18%)
Aug 11, 2003
2.997
2.997
2.997
2.997
0
+0.00(+0.00%)
Aug 08, 2003
2.926
2.997
2.926
2.997
58,007
+0.10(+3.41%)
Aug 07, 2003
2.861
2.898
2.861
2.898
43,859
+0.04(+1.38%)
Aug 06, 2003
2.829
2.863
2.829
2.858
128,041
+0.03(+1.10%)
Aug 05, 2003
2.839
2.839
2.827
2.827
7,074
-0.01(-0.35%)
Aug 04, 2003
2.870
2.870
2.837
2.837
7,781
-0.05(-1.62%)
Aug 01, 2003
2.889
2.889
2.884
2.884
24,052
-0.01(-0.24%)
Jul 31, 2003
2.871
2.891
2.871
2.891
34,663
+0.01(+0.49%)
Jul 30, 2003
2.877
2.877
2.877
2.877
707
+0.00(+0.00%)
Jul 29, 2003
2.855
2.891
2.855
2.877
27,589
+0.04(+1.24%)
Jul 28, 2003
2.843
2.857
2.841
2.841
15,563
+0.00(+0.10%)
Jul 25, 2003
2.799
2.841
2.799
2.839
81,352
+0.07(+2.50%)
Jul 24, 2003
2.742
2.771
2.740
2.769
62,959
+0.03(+0.98%)
Jul 23, 2003
2.771
2.785
2.742
2.742
88,426
-0.01(-0.51%)
Jul 22, 2003
2.757
2.757
2.757
2.757
2,829
+0.00(+0.00%)
Jul 21, 2003
2.771
2.771
2.757
2.757
4,951
-0.03(-1.02%)
Jul 18, 2003
2.785
2.785
2.785
2.785
4,951
+0.01(+0.51%)
Jul 17, 2003
2.785
2.785
2.771
2.771
4,951
-0.02(-0.61%)
Jul 16, 2003
2.778
2.788
2.778
2.788
4,951
+0.01(+0.36%)
Jul 15, 2003
2.783
2.783
2.778
2.778
4,951
-0.01(-0.20%)
Jul 14, 2003
2.778
2.785
2.771
2.783
19,807
-0.00(-0.05%)
Jul 11, 2003
2.779
2.827
2.779
2.785
92,671
+0.01(+0.20%)
Jul 10, 2003
2.778
2.779
2.771
2.779
8,488
+0.00(+0.05%)
Jul 09, 2003
2.778
2.778
2.778
2.778
2,122
+0.00(+0.00%)
Jul 08, 2003
2.778
2.778
2.778
2.778
2,829
+0.00(+0.00%)
Jul 07, 2003
2.827
2.827
2.778
2.778
70,033
-0.06(-2.00%)
Jul 03, 2003
2.834
2.834
2.834
2.834
0
+0.00(+0.00%)
Jul 02, 2003
2.813
2.834
2.806
2.834
16,977
+0.02(+0.75%)
Jul 01, 2003
2.792
2.813
2.779
2.813
46,689
+0.05(+1.79%)
Jun 30, 2003
2.764
2.764
2.764
2.764
4,951
-0.02(-0.76%)
Jun 27, 2003
2.792
2.792
2.785
2.785
10,611
+0.01(+0.51%)
Jun 26, 2003
2.757
2.783
2.757
2.771
36,078
+0.04(+1.55%)
Jun 25, 2003
2.742
2.742
2.728
2.728
28,296
-0.01(-0.52%)
Jun 24, 2003
2.742
2.744
2.731
2.742
18,392
+0.00(+0.00%)
Jun 23, 2003
2.757
2.757
2.742
2.742
20,515
-0.03(-1.12%)
Jun 20, 2003
2.792
2.792
2.742
2.773
106,819
-0.05(-1.65%)
Jun 19, 2003
2.820
2.820
2.820
2.820
0
+0.00(+0.00%)
Jun 18, 2003
2.827
2.827
2.820
2.820
2,829
-0.01(-0.25%)
Jun 17, 2003
2.813
2.829
2.813
2.827
19,100
+0.01(+0.50%)
Jun 16, 2003
2.823
2.823
2.813
2.813
10,611
-0.02(-0.70%)
Jun 13, 2003
2.833
2.833
2.833
2.833
0
+0.00(+0.00%)
Jun 12, 2003
2.790
2.833
2.790
2.833
15,563
+0.04(+1.47%)
Jun 11, 2003
2.813
2.813
2.771
2.792
41,737
-0.03(-1.20%)
Jun 10, 2003
2.834
2.834
2.820
2.826
6,366
+0.01(+0.20%)
Jun 09, 2003
2.820
2.820
2.820
2.820
1,414
-0.01(-0.50%)
Jun 06, 2003
2.841
2.855
2.834
2.834
18,392
-0.01(-0.25%)
Jun 05, 2003
2.827
2.851
2.827
2.841
12,733
-0.01(-0.25%)
Jun 04, 2003
2.820
2.870
2.820
2.848
72,156
+0.03(+0.90%)
Jun 03, 2003
2.841
2.850
2.813
2.823
48,104
-0.02(-0.75%)
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
.