Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

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

Banco DE Chile ADR (NY: BCH )

23.20 -0.30 (-1.28%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 9.544 9.812 9.443 9.808 84,130 +0.25(+2.60%)
May 29, 2008 9.567 9.658 9.460 9.559 72,570 -0.06(-0.61%)
May 28, 2008 9.268 9.625 9.248 9.618 55,673 +0.34(+3.62%)
May 27, 2008 9.610 9.781 9.211 9.281 117,899 -0.13(-1.40%)
May 26, 2008 9.472 9.588 9.404 9.414 0 +0.00(+0.00%)
May 23, 2008 9.472 9.588 9.404 9.414 141,893 -0.06(-0.66%)
May 22, 2008 9.608 9.608 9.460 9.476 55,627 -0.02(-0.23%)
May 21, 2008 9.561 9.649 9.192 9.497 67,290 -0.08(-0.81%)
May 20, 2008 9.697 9.697 9.472 9.575 172,419 -0.11(-1.16%)
May 19, 2008 9.905 9.905 9.132 9.687 166,923 -0.13(-1.35%)
May 16, 2008 9.901 9.942 9.769 9.820 49,507 -0.04(-0.37%)
May 15, 2008 9.757 9.860 9.625 9.856 62,791 +0.07(+0.75%)
May 14, 2008 9.958 9.958 9.755 9.783 65,627 -0.05(-0.49%)
May 13, 2008 9.909 9.985 9.740 9.831 107,569 +0.01(+0.06%)
May 12, 2008 9.858 9.958 9.668 9.825 94,208 -0.08(-0.84%)
May 09, 2008 9.835 9.958 9.559 9.909 101,825 +0.10(+1.01%)
May 08, 2008 9.890 9.958 9.699 9.810 96,441 +0.03(+0.36%)
May 07, 2008 10.20 10.39 9.775 9.775 194,788 -0.20(-2.04%)
May 06, 2008 10.03 10.14 9.909 9.979 213,800 +0.03(+0.29%)
May 05, 2008 10.06 10.10 9.695 9.950 94,959 -0.05(-0.51%)
May 02, 2008 10.25 10.25 9.919 10.00 38,560 -0.19(-1.85%)
May 01, 2008 10.05 10.40 10.05 10.19 91,753 +0.24(+2.40%)
Apr 30, 2008 9.680 9.950 9.680 9.950 28,307 +0.19(+1.99%)
Apr 29, 2008 9.812 9.909 9.691 9.755 124,281 -0.19(-1.88%)
Apr 28, 2008 10.05 10.50 9.882 9.942 94,558 -0.20(-1.95%)
Apr 25, 2008 10.10 10.15 10.02 10.14 62,935 +0.06(+0.64%)
Apr 24, 2008 10.73 10.73 10.03 10.08 67,140 -0.19(-1.85%)
Apr 23, 2008 10.20 10.85 10.11 10.27 131,245 +0.14(+1.34%)
Apr 22, 2008 10.01 10.30 9.977 10.13 40,145 +0.19(+1.94%)
Apr 21, 2008 10.10 10.25 9.909 9.938 76,173 -0.16(-1.62%)
Apr 18, 2008 9.909 10.11 9.802 10.10 60,733 +0.27(+2.77%)
Apr 17, 2008 9.829 9.878 9.691 9.829 142,321 -0.07(-0.75%)
Apr 16, 2008 9.866 10.00 9.723 9.903 60,733 +0.01(+0.14%)
Apr 15, 2008 9.909 10.06 9.890 9.890 35,513 -0.27(-2.62%)
Apr 14, 2008 10.33 10.65 10.10 10.16 41,576 -0.12(-1.21%)
Apr 11, 2008 10.35 10.39 10.15 10.28 167,041 -0.41(-3.82%)
Apr 10, 2008 10.71 10.72 10.36 10.69 52,498 +0.09(+0.84%)
Apr 09, 2008 10.45 10.71 10.32 10.60 22,646 +0.16(+1.51%)
Apr 08, 2008 10.43 10.74 10.30 10.44 49,409 -0.13(-1.25%)
Apr 07, 2008 10.78 10.80 10.50 10.57 45,292 -0.02(-0.15%)
Apr 04, 2008 10.46 10.59 10.43 10.59 23,160 +0.22(+2.16%)
Apr 03, 2008 10.30 10.64 10.26 10.37 69,467 +0.12(+1.14%)
Apr 02, 2008 10.38 10.48 10.23 10.25 112,716 -0.04(-0.43%)
Apr 01, 2008 10.33 10.37 10.15 10.29 52,498 -0.04(-0.38%)
Mar 31, 2008 10.30 10.44 10.25 10.33 54,042 +0.07(+0.72%)
Mar 28, 2008 10.46 10.46 10.10 10.26 57,644 -0.01(-0.09%)
Mar 27, 2008 10.04 10.30 10.04 10.27 41,689 +0.30(+3.04%)
Mar 26, 2008 10.07 10.07 9.775 9.965 41,174 -0.30(-2.95%)
Mar 25, 2008 10.04 10.27 9.989 10.27 48,895 +0.31(+3.16%)
Mar 24, 2008 10.10 10.22 9.954 9.954 63,821 -0.24(-2.38%)
Mar 21, 2008 10.46 10.46 9.899 10.20 162,640 +0.00(+0.00%)
Mar 20, 2008 10.46 10.46 9.899 10.20 162,640 -0.31(-2.92%)
Mar 19, 2008 10.74 10.74 10.18 10.50 60,733 -0.27(-2.54%)
Mar 18, 2008 11.01 11.05 10.40 10.78 100,363 +0.01(+0.05%)
Mar 17, 2008 10.45 11.32 9.831 10.77 103,451 -0.57(-4.99%)
Mar 14, 2008 11.51 11.66 11.18 11.34 143,597 +0.02(+0.21%)
Mar 13, 2008 11.26 11.31 11.11 11.31 58,674 -0.04(-0.34%)
Mar 12, 2008 11.36 11.38 11.19 11.35 20,072 +0.04(+0.39%)
Mar 11, 2008 10.92 11.36 10.91 11.31 77,202 +0.60(+5.59%)
Mar 10, 2008 11.12 11.25 10.67 10.71 81,320 -0.31(-2.84%)
Mar 07, 2008 10.96 11.17 10.96 11.02 36,542 +0.08(+0.71%)
Mar 06, 2008 11.14 11.16 10.94 10.94 27,278 -0.23(-2.04%)
Mar 05, 2008 10.95 11.29 10.92 11.17 207,418 +0.24(+2.20%)
Mar 04, 2008 11.08 11.08 10.78 10.93 273,298 -0.22(-1.95%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.