Canada markets open in 9 hours 29 minutes

Banco de Chile (BCH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.78+0.18 (+0.80%)
At close: 04:00PM EDT
22.64 -0.14 (-0.63%)
After hours: 06:08PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202422.5922.8322.4822.7822.78308,800
May 06, 202422.5322.6422.4822.6022.60658,600
May 03, 202422.3222.6222.1822.4522.4599,100
May 02, 202422.2222.2622.0022.1922.19141,200
May 01, 202422.0922.2221.7622.0122.01109,800
Apr 30, 202422.3522.4422.0122.0822.08166,200
Apr 29, 202422.2122.6322.2122.4822.48147,900
Apr 26, 202422.2422.4122.0922.2022.20117,300
Apr 25, 202422.1522.3422.1122.1422.14241,300
Apr 24, 202422.6422.6722.2722.2922.29132,900
Apr 23, 202422.1722.6222.0522.6222.6299,000
Apr 22, 202421.9122.2221.8322.1022.10111,300
Apr 19, 202421.9922.2321.8621.9621.96127,600
Apr 18, 202421.9322.2521.8922.0522.05155,700
Apr 17, 202421.6821.8821.3721.8421.84191,300
Apr 16, 202421.5421.7321.1921.5621.56182,100
Apr 15, 202422.2622.2621.5621.5721.57199,800
Apr 12, 202422.8222.8222.0322.2822.28357,600
Apr 11, 202422.8122.8422.6022.8022.80179,800
Apr 10, 202422.9422.9422.5022.8022.80158,900
Apr 09, 202422.9623.1822.9223.0023.00251,300
Apr 08, 202423.0023.1422.9022.9822.98247,900
Apr 05, 202422.7923.0522.6822.9622.96274,800
Apr 04, 202422.9223.2422.9123.0323.03227,200
Apr 03, 202422.1822.7722.1822.7422.74159,300
Apr 02, 202421.9922.2621.9522.1522.15185,600
Apr 01, 202422.5322.5322.0322.0322.03136,300
Mar 28, 202421.9522.3921.9422.2722.27277,800
Mar 27, 202421.9021.9421.6421.9021.90113,800
Mar 26, 202421.8922.0321.7721.8921.89225,200
Mar 25, 202421.5021.7821.4021.6121.61191,600
Mar 22, 202421.2621.4421.1521.2721.27210,700
Mar 21, 202421.0021.3820.9321.2521.25544,600
Mar 21, 20241.692 Dividend
Mar 20, 202422.5522.9722.4122.8021.11495,800
Mar 19, 202423.2923.2922.7322.7621.07385,400
Mar 18, 202423.5523.6423.2823.4021.66181,500
Mar 15, 202423.8124.0023.3623.3921.65331,600
Mar 14, 202423.9023.9323.6123.7622.00361,200
Mar 13, 202423.7323.9323.5223.6021.85238,000
Mar 12, 202423.2223.6023.1423.3721.64200,300
Mar 11, 202423.1623.2122.8623.2121.49194,200
Mar 08, 202423.1523.4523.1523.2221.50117,200
Mar 07, 202422.9823.1022.6922.9021.20129,200
Mar 06, 202422.5523.0022.5522.8721.17130,500
Mar 05, 202422.3722.5822.0922.2720.62202,600
Mar 04, 202422.7722.8422.3322.3320.67135,900
Mar 01, 202423.1423.1822.9523.1821.46128,900
Feb 29, 202422.6423.1722.4223.1321.41176,700
Feb 28, 202422.6322.9522.5822.6821.00208,200
Feb 27, 202422.1422.4321.9822.4020.74285,300
Feb 26, 202421.8722.2021.6921.9320.30244,400
Feb 23, 202422.6522.6922.0722.1120.47275,800
Feb 22, 202423.4723.4722.5522.7321.04182,200
Feb 21, 202423.8023.8023.3623.4221.68240,500
Feb 20, 202424.0524.1023.6823.8222.05138,100
Feb 16, 202423.2023.7123.2023.6021.85164,300
Feb 15, 202423.2323.3822.9223.1621.44180,800
Feb 14, 202422.7023.2622.5823.2621.53189,600
Feb 13, 202422.3022.4322.1722.2320.58110,600
Feb 12, 202422.4022.4622.2122.4520.7873,200
Feb 09, 202422.1622.4322.1622.3820.7243,100
Feb 08, 202422.6522.6622.1822.1820.5374,300
Feb 07, 202422.9623.0022.5922.7121.0277,900
Feb 06, 202422.9323.0022.7622.8221.1359,500
Feb 05, 202422.3522.7222.2422.4620.7985,500
Feb 02, 202422.8522.8522.4022.5620.8996,500
Feb 01, 202422.3323.0722.3322.9921.28181,600
Jan 31, 202422.2222.6222.0822.2220.57153,300
Jan 30, 202422.1422.3521.9922.3020.65180,900
Jan 29, 202422.2622.5622.0722.1020.46104,000
Jan 26, 202422.2222.3322.0422.1220.4885,300
Jan 25, 202422.2222.4222.0922.3720.71121,700
Jan 24, 202422.2122.2721.9422.1720.52199,500
Jan 23, 202422.0022.1021.6221.8920.27167,200
Jan 22, 202421.8521.9421.7421.9320.3085,200
Jan 19, 202421.6521.8921.6021.8920.2772,300
Jan 18, 202421.6521.6721.4021.6520.0497,500
Jan 17, 202421.3321.5921.2421.5619.96126,100
Jan 16, 202421.7221.7221.3021.5619.96101,500
Jan 12, 202421.9622.0921.8222.0420.40135,400
Jan 11, 202421.7621.9521.6421.9220.29236,200
Jan 10, 202421.8221.8621.4721.8620.24111,800
Jan 09, 202422.0022.0021.5021.9320.30161,400
Jan 08, 202422.4022.4021.8722.2220.57121,200
Jan 05, 202422.3422.5822.0522.4020.74107,600
Jan 04, 202422.7022.8222.4122.5920.91145,800
Jan 03, 202422.7622.9222.6322.8621.16147,200
Jan 02, 202422.9022.9922.7022.9221.22122,300
Dec 29, 202323.2423.4322.9923.0821.37165,600
Dec 28, 202322.8923.2422.8723.0721.3672,800
Dec 27, 202322.9223.1522.8122.8321.1443,100
Dec 26, 202322.9022.9522.7322.8621.1634,700
Dec 22, 202322.8322.9222.6822.8021.1184,400
Dec 21, 202322.8222.8922.5822.8621.16194,900
Dec 20, 202322.9422.9722.4722.4920.82101,200
Dec 19, 202322.8323.1622.7423.0121.30138,000
Dec 18, 202323.1023.1422.6222.8121.12526,700
Dec 15, 202323.3223.8023.2523.2621.53172,700
Dec 14, 202323.5023.7223.0923.5521.80166,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...