BANCO DE CHILE SPONSORED ADR Historical Stock Price

Below is the stock price history for Banco De Chile Sponsored Adr BCH. Data is recorded each day for the historical open, high, low, close and volume. The Banco De Chile Sponsored Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Banco De Chile Sponsored Adr Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-22 95.34 95.34 94.26 94.56 720
2018-06-21 94.42 94.42 94.14 94.25 208
2018-06-20 95.35 95.35 94.30 94.745 716
2018-06-19 93.73 95.42 93.16 94.89 1,892
2018-06-18 94.97 95.50 94.24 94.87 857
2018-06-15 95.28 95.80 93.96 95.365 1,168
2018-06-14 95.03 95.25 95.03 95.25 307
2018-06-13 95.49 95.74 94.80 95.10 369
2018-06-12 94.24 95.31 94.24 95.29 135
2018-06-11 95.53 95.56 95.08 95.42 541
2018-06-08 95.56 96.35 94.895 95.68 483
2018-06-07 94.75 95.24 93.90 94.66 1,079
2018-06-06 96.37 96.37 94.63 95.235 452
2018-06-05 95.39 95.50 94.60 94.60 3,027
2018-06-04 95.00 96.63 95.00 96.05 1,304
2018-06-01 93.38 94.83 93.38 94.82 449
2018-05-31 93.70 93.71 93.43 93.71 1,300
2018-05-30 93.00 93.16 92.70 93.10 638
2018-05-29 93.80 96.09 92.48 93.13 2,570
2018-05-25 95.35 96.70 95.01 96.08 618
2018-05-24 94.10 95.71 93.74 95.05 329
2018-05-23 94.40 95.85 94.20 95.85 705
2018-05-22 95.37 96.37 95.22 96.23 1,217
2018-05-21 94.09 94.09 94.05 94.05 1,000
2018-05-18 93.33 94.30 93.33 94.18 513
2018-05-17 95.89 95.89 94.91 94.91 400
2018-05-16 93.95 95.78 93.95 95.58 831
2018-05-15 95.71 95.71 93.94 94.95 675
2018-05-14 97.00 97.00 95.52 96.93 186
2018-05-11 97.50 97.88 96.00 97.00 600

» More Banco De Chile Sponsored Adr Stock Price History

To see other companies like Banco De Chile Sponsored Adr (BCH), view our stock market today for news, and other data.