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
2018-09-21 90.47 93.45 90.47 92.40 1,681
2018-09-20 88.95 92.90 88.95 91.80 1,735
2018-09-19 87.27 87.94 87.27 87.94 348
2018-09-18 87.98 87.98 86.58 87.60 534
2018-09-17 86.99 86.99 86.59 86.61 104
2018-09-14 87.11 87.62 86.43 86.43 1,735
2018-09-13 86.64 88.38 86.64 88.31 1,185
2018-09-12 85.18 86.69 85.14 86.23 3,656
2018-09-11 85.06 85.48 85.06 85.23 343
2018-09-10 86.79 86.79 85.49 85.80 317
2018-09-07 84.95 87.57 84.95 86.26 3,443
2018-09-06 84.55 85.20 84.30 84.95 5,552
2018-09-05 84.20 84.56 84.20 84.56 235
2018-09-04 85.06 85.32 83.94 84.64 2,256
2018-08-31 86.36 87.50 86.36 86.43 431
2018-08-30 87.70 87.79 87.10 87.10 1,143
2018-08-29 89.25 89.25 88.77 88.84 730
2018-08-28 89.50 90.35 89.48 89.61 773
2018-08-27 90.14 90.14 89.65 89.70 134
2018-08-24 88.61 89.84 88.44 89.72 1,139
2018-08-23 89.13 89.43 88.32 88.32 1,576
2018-08-22 89.32 89.505 88.62 89.22 3,875
2018-08-21 88.87 89.75 88.87 88.98 307
2018-08-20 88.20 89.18 88.20 89.18 1,396
2018-08-17 89.08 89.64 88.01 89.64 240
2018-08-16 89.66 89.73 89.36 89.62 504
2018-08-15 89.37 89.88 89.37 89.85 509
2018-08-14 91.98 91.98 90.07 90.35 1,058
2018-08-13 91.16 91.21 90.60 91.00 1,065
2018-08-10 90.67 91.76 90.67 91.63 1,824

» 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.