Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
Banco de Chile (BCH)
Banco de Chile (BCH) Historical

BCH Banco de Chile

23.41

0.00 (0.00%)

Pre Market

Last Updated: 04:00:00

Delayed by 15 minutes

BCH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 10 2024	23.41	-0.11	-0.47%	23.51	23.60	23.37	140,001
Jun 07 2024	23.52	-0.26	-1.09%	23.465	23.55	23.34	245,692
Jun 06 2024	23.78	0.09	0.38%	23.76	23.86	23.525	197,170
Jun 05 2024	23.69	-0.17	-0.71%	24.03	24.035	23.59	127,899
Jun 04 2024	23.86	-0.36	-1.49%	24.17	24.22	23.815	156,080
Jun 03 2024	24.22	0.54	2.28%	23.94	24.23	23.67	164,739
May 31 2024	23.68	0.07	0.30%	23.46	23.76	23.40	227,312
May 30 2024	23.61	-0.19	-0.80%	23.81	23.81	23.35	264,664
May 29 2024	23.80	-0.45	-1.86%	24.00	24.04	23.71	143,613
May 28 2024	24.25	0.11	0.46%	24.26	24.43	24.06	127,457
May 24 2024	24.14	-0.19	-0.78%	24.61	24.61	24.06	144,068
May 23 2024	24.33	0.05	0.21%	24.37	24.37	24.075	306,133
May 22 2024	24.28	-0.26	-1.06%	24.48	24.48	24.195	827,864
May 21 2024	24.54	0.13	0.53%	24.28	24.65	24.28	132,643
May 20 2024	24.41	-0.13	-0.53%	24.50	24.68	24.386	246,398
May 17 2024	24.54	0.17	0.70%	24.49	24.67	24.25	301,157
May 16 2024	24.37	-0.33	-1.34%	24.61	24.68	24.35	466,992
May 15 2024	24.70	0.26	1.06%	24.58	24.79	24.42	983,637
May 14 2024	24.44	0.54	2.26%	23.95	24.46	23.90	1,143,863
May 13 2024	23.90	0.55	2.36%	23.53	23.90	23.53	252,531
May 10 2024	23.35	0.39	1.70%	23.08	23.36	23.04	241,994
May 09 2024	22.96	0.04	0.17%	22.79	23.06	22.79	451,741
May 08 2024	22.92	0.14	0.61%	22.62	22.97	22.62	367,258
May 07 2024	22.78	0.18	0.80%	22.59	22.825	22.48	308,797
May 06 2024	22.60	0.15	0.67%	22.53	22.64	22.48	658,607
May 03 2024	22.45	0.26	1.17%	22.32	22.62	22.175	99,090
May 02 2024	22.19	0.18	0.82%	22.22	22.26	22.00	141,155
May 01 2024	22.01	-0.07	-0.32%	22.09	22.22	21.76	109,780
Apr 30 2024	22.08	-0.40	-1.78%	22.35	22.44	22.01	166,176
Apr 29 2024	22.48	0.28	1.26%	22.21	22.63	22.21	147,945
Apr 26 2024	22.20	0.06	0.27%	22.24	22.41	22.09	117,257
Apr 25 2024	22.14	-0.15	-0.67%	22.27	22.34	22.11	236,251
Apr 24 2024	22.29	-0.33	-1.46%	22.64	22.665	22.265	132,888
Apr 23 2024	22.62	0.52	2.35%	22.17	22.62	22.05	99,001
Apr 22 2024	22.10	0.14	0.64%	21.91	22.22	21.83	111,268
Apr 19 2024	21.96	-0.09	-0.41%	21.99	22.23	21.86	127,625
Apr 18 2024	22.05	0.21	0.96%	21.93	22.25	21.89	155,728
Apr 17 2024	21.84	0.28	1.30%	21.68	21.88	21.37	190,134
Apr 16 2024	21.56	-0.01	-0.05%	21.24	21.73	21.215	162,450
Apr 15 2024	21.57	-0.71	-3.19%	22.26	22.26	21.56	199,834
Apr 12 2024	22.28	-0.52	-2.28%	22.82	22.82	22.03	357,635
Apr 11 2024	22.80	0.00	0.00%	22.81	22.84	22.60	179,767
Apr 10 2024	22.80	-0.20	-0.87%	22.64	22.82	22.50	149,888
Apr 09 2024	23.00	0.02	0.09%	22.96	23.18	22.92	251,316
Apr 08 2024	22.98	0.02	0.09%	23.00	23.14	22.80	247,949
Apr 05 2024	22.96	-0.07	-0.30%	22.79	23.045	22.68	272,765
Apr 04 2024	23.03	0.29	1.28%	22.92	23.24	22.91	227,240
Apr 03 2024	22.74	0.59	2.66%	22.18	22.77	22.18	159,327
Apr 02 2024	22.15	0.12	0.54%	22.02	22.26	22.02	184,093
Apr 01 2024	22.03	-0.24	-1.08%	22.53	22.53	22.03	136,288
Mar 28 2024	22.27	0.37	1.69%	21.95	22.39	21.94	277,836
Mar 27 2024	21.90	0.01	0.05%	21.90	21.935	21.64	113,771
Mar 26 2024	21.89	0.28	1.30%	21.89	22.03	21.77	225,245
Mar 25 2024	21.61	0.34	1.60%	21.50	21.78	21.40	191,631
Mar 22 2024	21.27	0.02	0.09%	21.26	21.44	21.15	210,742
Mar 21 2024	21.25	-1.55	-6.80%	21.00	21.38	20.932	544,646
Mar 20 2024	22.80	0.04	0.18%	22.55	22.97	22.41	495,101
Mar 19 2024	22.76	-0.64	-2.74%	23.29	23.29	22.73	385,539
Mar 18 2024	23.40	0.01	0.04%	23.55	23.64	23.28	181,464
Mar 15 2024	23.39	-0.37	-1.56%	23.81	23.90	23.36	327,233
Mar 14 2024	23.76	0.16	0.68%	23.90	23.93	23.61	361,179
Mar 13 2024	23.60	0.23	0.98%	23.73	23.93	23.52	237,974

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions