Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Banco DE Chile ADR (NY: BCH )

22.27 +0.37 (+1.69%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 20.39 20.47 20.14 20.20 285,800 -0.14(-0.68%)
Aug 30, 2023 20.31 20.43 20.23 20.34 60,462 +0.08(+0.41%)
Aug 29, 2023 20.17 20.44 20.09 20.26 59,276 +0.08(+0.41%)
Aug 28, 2023 20.15 20.34 20.00 20.17 60,896 +0.14(+0.69%)
Aug 25, 2023 19.90 20.09 19.81 20.03 72,613 +0.19(+0.93%)
Aug 24, 2023 20.35 20.38 19.81 19.85 204,277 -0.44(-2.19%)
Aug 23, 2023 19.84 20.29 19.84 20.29 106,622 +0.61(+3.10%)
Aug 22, 2023 19.91 20.05 19.67 19.68 342,263 -0.16(-0.79%)
Aug 21, 2023 20.00 20.01 19.64 19.84 390,243 -0.11(-0.56%)
Aug 18, 2023 19.86 20.04 19.71 19.95 160,517 -0.06(-0.32%)
Aug 17, 2023 19.85 20.21 19.83 20.02 163,550 +0.17(+0.84%)
Aug 16, 2023 19.55 19.95 19.55 19.85 150,196 +0.21(+1.08%)
Aug 15, 2023 20.02 20.02 19.62 19.64 52,002 -0.31(-1.53%)
Aug 14, 2023 19.86 20.02 19.31 19.94 132,326 +0.04(+0.19%)
Aug 11, 2023 20.33 20.43 19.88 19.90 109,751 -0.39(-1.92%)
Aug 10, 2023 20.34 20.56 20.15 20.29 157,890 +0.19(+0.97%)
Aug 09, 2023 19.58 20.29 19.52 20.10 186,497 +0.63(+3.23%)
Aug 08, 2023 19.63 19.63 19.27 19.47 53,122 -0.30(-1.50%)
Aug 07, 2023 19.70 19.83 19.44 19.77 66,952 +0.09(+0.47%)
Aug 04, 2023 19.71 20.24 19.61 19.67 88,254 +0.05(+0.24%)
Aug 03, 2023 19.80 19.86 19.54 19.63 59,891 -0.31(-1.53%)
Aug 02, 2023 20.41 20.41 19.83 19.93 105,823 -0.52(-2.54%)
Aug 01, 2023 20.55 20.57 20.34 20.45 114,499 -0.24(-1.16%)
Jul 31, 2023 20.92 21.13 20.48 20.69 214,448 -0.26(-1.24%)
Jul 28, 2023 21.26 21.52 20.89 20.95 67,777 -0.13(-0.61%)
Jul 27, 2023 21.64 21.64 21.06 21.08 99,920 -0.56(-2.61%)
Jul 26, 2023 21.39 21.76 21.39 21.64 81,846 +0.31(+1.48%)
Jul 25, 2023 21.14 21.39 20.91 21.33 116,832 +0.14(+0.65%)
Jul 24, 2023 20.66 21.21 20.46 21.19 146,629 +0.68(+3.29%)
Jul 21, 2023 20.33 20.63 20.03 20.52 163,717 +0.31(+1.56%)
Jul 20, 2023 20.20 20.49 20.10 20.20 82,830 -0.17(-0.82%)
Jul 19, 2023 20.31 20.49 20.16 20.37 96,452 +0.12(+0.59%)
Jul 18, 2023 19.78 20.35 19.49 20.25 151,705 +0.56(+2.87%)
Jul 17, 2023 19.72 19.76 19.40 19.68 141,989 +0.01(+0.05%)
Jul 14, 2023 19.53 19.74 19.36 19.67 169,466 +0.23(+1.19%)
Jul 13, 2023 19.73 19.75 19.42 19.44 239,828 -0.16(-0.80%)
Jul 12, 2023 19.38 19.64 19.19 19.60 79,589 +0.44(+2.32%)
Jul 11, 2023 19.13 19.16 18.89 19.15 85,348 +0.09(+0.49%)
Jul 10, 2023 19.37 19.37 19.02 19.06 62,748 -0.24(-1.25%)
Jul 07, 2023 19.31 19.40 19.18 19.30 112,580 +0.18(+0.92%)
Jul 06, 2023 19.22 19.28 18.91 19.13 81,226 -0.28(-1.43%)
Jul 05, 2023 19.21 19.47 19.19 19.40 83,662 +0.06(+0.29%)
Jul 03, 2023 19.59 19.59 19.28 19.35 63,568 -0.06(-0.29%)
Jun 30, 2023 19.44 19.61 19.28 19.40 64,537 +0.09(+0.48%)
Jun 29, 2023 18.76 19.33 18.73 19.31 97,260 +0.60(+3.22%)
Jun 28, 2023 18.79 18.79 18.57 18.71 81,319 -0.12(-0.64%)
Jun 27, 2023 18.97 19.04 18.70 18.83 92,182 -0.01(-0.05%)
Jun 26, 2023 18.68 18.87 18.68 18.84 128,062 +0.10(+0.54%)
Jun 23, 2023 18.98 18.98 18.68 18.74 118,993 -0.23(-1.22%)
Jun 22, 2023 19.25 19.25 18.95 18.97 78,257 -0.27(-1.40%)
Jun 21, 2023 19.18 19.33 19.07 19.24 59,231 +0.08(+0.43%)
Jun 20, 2023 19.64 19.77 19.07 19.15 117,541 -0.52(-2.64%)
Jun 16, 2023 19.70 19.84 19.39 19.67 476,239 +0.05(+0.24%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.