Home

Banco De Chile ADS (BCH)

30.67
+0.00 (0.00%)
NYSE · Last Trade: Apr 28th, 7:00 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Banco De Chile ADS (BCH)

DateOpenHighLowCloseVolumeAdjusted Close
4/25/202530.6530.7630.3930.67245,30830.67
4/24/202529.9930.8229.8730.63460,86130.63
4/23/202529.4930.2129.4129.83457,47029.83
4/22/202528.6929.3328.5729.29439,85429.29
4/21/202528.1328.4227.9828.40264,99028.40
4/17/202527.9028.2127.6827.97160,04727.97
4/16/202527.5727.8027.3927.76301,11927.76
4/15/202526.9927.5526.9727.44206,89827.44
4/14/202526.4327.0426.4326.90291,40326.90
4/11/202525.5226.5925.5226.45311,36626.45
4/10/202525.8125.9325.0125.44383,75225.44
4/09/202524.4025.8624.2125.85653,43825.85
4/08/202525.3225.3224.0924.36479,62124.36
4/07/202524.8825.9023.6624.84651,68224.84
4/04/202526.3926.4025.5125.65911,31725.65
4/03/202526.7727.3926.5327.21698,81927.21
4/02/202526.6126.7626.4626.76295,20826.76
4/01/202526.5026.7626.2926.72328,58826.72
3/31/202526.4126.5426.2026.49279,14126.49
3/28/202526.8226.8226.4826.59201,97126.59
3/27/202526.9727.1126.8626.96179,81126.96
3/26/202527.1027.1826.8727.08129,01227.08
3/25/202527.1927.3026.9327.08220,07727.08
3/24/202527.1027.3926.8927.01543,47427.01
3/21/202525.9126.3825.8126.37631,17426.37
3/20/202528.4728.5227.7027.85430,44425.75
3/19/202528.4228.5828.3628.49246,47726.34
3/18/202528.5428.6428.3928.41403,43026.26
3/17/202527.8628.3627.8628.34192,49026.20
3/14/202527.4127.8127.3227.69183,64225.60
3/13/202526.8127.2326.6927.20278,28725.15
3/12/202527.0327.0326.6926.85310,11924.82
3/11/202526.7127.0226.6926.88513,62824.85
3/10/202526.9427.1126.4026.57325,76924.56
3/07/202526.9727.3126.9027.28316,45925.22
3/06/202527.0727.3226.8826.95469,75424.91
3/05/202526.9927.2126.8127.15239,73425.10
3/04/202526.3526.7426.2426.53382,11524.53
3/03/202526.2826.6926.1326.27398,00024.29
2/28/202526.2226.3225.7825.91231,12623.95
2/27/202526.3326.3925.9426.20243,23924.22
2/26/202526.6826.7526.4826.49255,08024.49
2/25/202526.8426.9526.6626.77171,91124.75
2/24/202526.4126.7826.4126.60190,79124.59
2/21/202526.6126.9126.2926.37511,77524.38
2/20/202526.4626.7126.4626.63345,30124.62
2/19/202526.1826.5626.1826.32218,59624.33
2/18/202526.7926.8126.2326.38241,24724.39
2/14/202526.4926.9626.3026.77262,90624.75
2/13/202526.2526.4926.1326.27288,47324.29
2/12/202526.1326.5626.1326.22424,84024.24
2/11/202525.7926.1225.6925.97229,38424.01
2/10/202525.8926.0625.7325.92179,90223.96
2/07/202525.6625.7725.5425.74108,16323.80
2/06/202525.3325.7325.3325.67125,69623.73
2/05/202525.1425.3925.1125.2999,72823.38
2/04/202524.7325.2024.7325.14117,51823.24
2/03/202524.4124.6624.2524.65208,85222.79
1/31/202524.8125.0824.7124.7494,26322.87
1/30/202524.4424.8924.4424.82107,24722.94
1/29/202524.2824.3824.1224.24137,66622.41
1/28/202524.3324.3824.0524.17146,17422.34