Banco De Chile Historical Stock Prices

BCH 
$76.65
*  
0.50
 negative 
0.66%
Get BCH Alerts
*Delayed - data as of Apr. 16, 2014 13:28 ET 
Exchange: NYSE
Industry: Finance
Community Rating:
View:    BCH Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
13:28  76.53  76.78  75.80  76.65 24,404
04/15/2014 77 77 75.7 76.15 64,392
04/14/2014 77.6 77.6 76.88 77.05 32,278
04/11/2014 77.48 77.4925 76.33 77.33 34,388
04/10/2014 77.4 77.79 76.71 77.24 174,208
04/09/2014 77.35 77.55 76.76 77.28 119,883
04/08/2014 77.11 78 76.78 77.25 77,725
04/07/2014 75.84 76.92 75.452 76.68 29,438
04/04/2014 75.87 77.02 75.87 76.09 72,234
04/03/2014 76.15 76.28 75.06 75.51 95,755
04/02/2014 75.86 76.285 75.455 76.06 85,297
04/01/2014 75.17 76.11 75.15 75.85 48,027
03/31/2014 74.99 75.77 74.15 75.28 112,801
03/28/2014 75.02 75.3 74.014 74.31 100,615
03/27/2014 78.4 78.4 77.22 77.65 103,521
03/26/2014 78.42 78.6 77.728 78.41 60,628
03/25/2014 76.42 77.6 76.25 77.38 48,741
03/24/2014 76.5 77.5 75.78 76.38 89,768
03/21/2014 76.62 77.045 75.88 75.88 89,756
03/20/2014 74.51 76.5 74.4375 76.18 75,257
03/19/2014 75.5 75.6 74.2 74.47 33,239
03/18/2014 74.22 76.07 73.7 75.15 202,553
03/17/2014 74.17 74.49 73.86 74.06 158,227
03/14/2014 72.82 74 72.82 73.71 97,899
03/13/2014 74 74.49 72.76 73.02 215,827
03/12/2014 73.13 74.37 73.13 73.73 74,418
03/11/2014 74.48 74.89 73.245 74.2 187,282
03/10/2014 75.01 75.01 73.72 74.02 95,338
03/07/2014 76.61 77 74.83 75.44 36,988
03/06/2014 75.2 76.72 75.2 76.19 59,838
03/05/2014 75 75.8 74.88 75.35 33,119
03/04/2014 75.54 76.12 75.442 76.1 24,900
03/03/2014 75.01 75.1499 73.98 74.3 92,735
02/28/2014 76 76.75 75.88 76.06 61,247
02/27/2014 75.53 75.8104 74.71 75.39 29,991
02/26/2014 75.6 75.71 75.01 75.44 124,997
02/25/2014 75.77 75.77 75.38 75.6 90,772
02/24/2014 75.41 75.92 75.02 75.34 73,574
02/21/2014 75.42 75.75 75.02 75.42 40,569
02/20/2014 75.66 75.87 74.58 74.95 221,507
02/19/2014 76.78 77.07 74.98 75.3 99,864
02/18/2014 77.7 78 76.92 77.25 192,295
02/14/2014 76.18 77.2 76.1 77.01 172,021
02/13/2014 75.45 76.085 75.1304 75.82 101,087
02/12/2014 75.39 76.19 75.14 75.9 84,316
02/11/2014 74.05 75.25 74.05 75.11 188,889
02/10/2014 74.06 74.42 73.61 73.96 152,449
02/07/2014 74.3 74.8 73.7233 74.07 336,088
02/06/2014 72.64 73.71 72.33 73.5 179,051
02/05/2014 71.25 72.58 71.25 72.25 217,307
02/04/2014 71 72.53 71 72.1 173,880
02/03/2014 73.43 73.82 70.3235 70.43 617,601
01/31/2014 73.1 74.03 72.5 73.25 193,951
01/30/2014 74.5 75.75 73.1035 74.51 540,098
01/29/2014 73.9 74.25 72.45 72.45 976,647
01/28/2014 76.42 76.74 74.5 74.95 159,398
01/27/2014 78.5 78.56 76.0001 76.5 111,386
01/24/2014 78.35 78.73 77.8 78.61 46,842
01/23/2014 79.97 79.97 78.06 78.7 70,026
01/22/2014 79.75 80.47 79.0101 79.89 32,779
01/21/2014 80.51 80.51 79.69 79.77 74,312
01/17/2014 82 82 80.57 81 24,146
01/16/2014 82.39 82.63 81.63 82.25 20,962
01/15/2014 81.5 82.89 81.2801 82.73 44,365
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?