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
2017-12-08 81.18 81.85 81.18 81.45 2,895
2017-12-07 81.00 81.00 79.91 80.83 2,822
2017-12-06 79.63 80.80 79.63 80.70 2,059
2017-12-05 82.37 82.37 81.64 81.64 105
2017-12-04 82.80 82.80 82.50 82.50 943
2017-12-01 81.26 83.17 81.26 82.65 303
2017-11-30 82.99 83.87 82.05 82.98 751
2017-11-29 83.53 83.53 82.53 82.99 4,547
2017-11-28 83.25 84.00 83.25 83.99 900
2017-11-27 84.08 84.08 83.26 83.56 1,078
2017-11-24 84.00 84.34 84.00 84.14 989
2017-11-22 85.31 85.58 84.32 85.52 1,457
2017-11-21 84.09 85.96 84.09 85.20 1,116
2017-11-20 83.06 85.77 83.06 84.23 1,760
2017-11-17 89.89 89.96 89.55 89.60 423
2017-11-16 88.71 88.71 88.33 88.59 441
2017-11-15 87.67 88.30 87.24 87.45 1,705
2017-11-14 88.465 88.56 87.76 87.76 1,128
2017-11-13 90.35 90.35 88.54 89.06 1,420
2017-11-10 90.73 90.90 89.62 90.25 1,582
2017-11-09 90.90 90.90 89.66 90.55 1,204
2017-11-08 91.34 91.34 91.13 91.13 339
2017-11-07 91.18 91.88 91.08 91.88 682
2017-11-06 90.76 91.17 90.64 90.64 378
2017-11-03 90.30 91.06 90.30 90.79 1,437
2017-11-02 92.95 92.95 91.63 92.44 1,000
2017-11-01 91.96 91.96 91.13 91.25 687
2017-10-31 92.28 92.73 91.785 92.03 2,283
2017-10-30 92.77 92.77 91.79 92.52 2,174
2017-10-27 90.86 90.94 90.70 90.94 19

» 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.