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
2018-12-07 28.89 28.89 28.27 28.31 1,109
2018-12-06 28.25 28.89 28.25 28.73 542
2018-12-04 29.12 29.34 28.96 29.28 1,773
2018-12-03 29.48 29.48 29.10 29.12 1,904
2018-11-30 29.25 29.34 29.11 29.19 723
2018-11-29 29.54 29.78 29.54 29.63 3,845
2018-11-28 29.26 29.66 29.23 29.48 1,171
2018-11-27 29.18 29.40 28.96 29.39 2,239
2018-11-26 29.26 29.44 29.09 29.27 3,379
2018-11-23 29.35 29.35 29.07 29.30 395
2018-11-21 87.80 88.00 87.64 87.80 514
2018-11-20 87.22 87.80 87.22 87.80 335
2018-11-19 87.92 88.57 87.52 88.57 809
2018-11-16 88.25 89.01 88.16 88.86 1,046
2018-11-15 86.52 87.41 86.51 87.00 2,820
2018-11-14 85.94 86.44 84.11 86.44 1,226
2018-11-13 85.20 85.38 84.76 84.76 654
2018-11-12 86.58 86.58 86.19 86.19 300
2018-11-09 85.70 85.70 85.70 85.70 24
2018-11-08 87.31 87.96 86.26 86.96 209
2018-11-07 86.48 87.41 86.01 86.94 345
2018-11-06 86.57 86.74 85.53 86.74 579
2018-11-05 86.61 87.88 86.61 87.10 556
2018-11-02 88.31 88.31 86.74 87.83 244
2018-11-01 85.15 85.15 85.15 85.15 4
2018-10-31 82.76 83.55 82.64 82.67 1,114
2018-10-30 83.46 83.46 81.11 81.11 660
2018-10-29 83.49 83.89 82.64 83.65 2,012
2018-10-26 84.57 84.94 83.41 84.94 976
2018-10-25 85.045 85.61 84.48 84.48 863

» 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.