Banco De Chile Historical Stock Prices

BCH 
$65.22
*  
1.17
1.83%
Get BCH Alerts
*Delayed - data as of Jun. 30, 2015 13:52 ET  -  Find a broker to begin trading BCH now
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-MAR-2015 TO 29-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:52  64.78  65.22  64.53  65.22 27,299
06/29/2015 64.96 64.96 63.9701 64.05 27,152
06/26/2015 66 66.27 65.1 65.86 67,902
06/25/2015 66.78 67.06 65.68 66.2 20,857
06/24/2015 66.66 66.91 66.57 66.87 25,052
06/23/2015 66.65 66.94 66.47 66.71 45,168
06/22/2015 66.94 68.12 66.54 66.54 67,273
06/19/2015 66.28 66.91 65.94 66.35 57,445
06/18/2015 66.21 66.75 66.21 66.53 37,957
06/17/2015 65.86 66.49 65.56 66.37 56,383
06/16/2015 65.9 66.28 65.75 66.05 55,221
06/15/2015 66.25 66.46 65.59 65.75 35,752
06/12/2015 66.99 67.35 66.91 67 51,157
06/11/2015 67.07 67.18 66.61 67.15 25,437
06/10/2015 67.18 67.64 66.48 66.66 60,214
06/09/2015 66.43 67.29 66.36 66.84 59,711
06/08/2015 66.37 66.76 66.01 66.31 35,659
06/05/2015 66.22 66.76 65.8 66.11 22,133
06/04/2015 67.68 67.68 66.42 66.87 31,240
06/03/2015 67.84 67.84 67.03 67.46 41,570
06/02/2015 67.4 68.13 67.4 67.88 27,468
06/01/2015 69.07 69.23 67 67.17 68,361
05/29/2015 69.29 69.93 68.75 68.91 29,371
05/28/2015 68.63 69.58 68.63 69.57 34,558
05/27/2015 69.58 69.93 68.9 69.31 18,226
05/26/2015 70.01 70.05 68.8 69.31 57,294
05/22/2015 70.38 71 69.94 70.53 34,123
05/21/2015 70.7 70.8 70.2 70.62 18,542
05/20/2015 70.6 70.85 70.2 70.55 34,323
05/19/2015 71.13 71.13 70.27 70.27 45,633
05/18/2015 71.19 71.38 70.85 71.21 23,833
05/15/2015 71.5 71.77 71.03 71.59 17,073
05/14/2015 71.74 71.95 71.4 71.7 19,829
05/13/2015 71.13 71.52 70.76 70.97 22,184
05/12/2015 70.16 70.87 70.01 70.5 51,676
05/11/2015 70.91 71.38 69.81 70.02 79,162
05/08/2015 69.83 71.555 69.5102 71.27 49,172
05/07/2015 69.5 69.98 69.24 69.755 30,232
05/06/2015 69.97 70.2299 68.97 69.59 43,493
05/05/2015 69.52 69.81 68.82 69.44 55,900
05/04/2015 70.54 70.54 68.93 69.4 48,449
05/01/2015 70.21 70.89 69.73 70.74 17,383
04/30/2015 70.49 70.49 69.11 70.2 49,602
04/29/2015 70.06 71.13 69.53 70.77 45,843
04/28/2015 70.64 70.96 69.84 70.45 39,951
04/27/2015 69.53 70.62 69.53 70.52 13,799
04/24/2015 69.02 69.99 69.02 69.93 27,681
04/23/2015 68.14 69.34 68.04 68.91 95,739
04/22/2015 68.37 68.41 67.93 67.97 33,691
04/21/2015 68.29 68.62 68.13 68.44 6,356
04/20/2015 68.37 68.68 67.86 68.15 32,728
04/17/2015 69.93 69.93 68.44 68.44 69,178
04/16/2015 69.33 70.61 69.2 70.19 24,748
04/15/2015 69.34 69.78 68.786 69.32 132,910
04/14/2015 69.33 70.09 68.8 69.5 69,003
04/13/2015 69.5 69.6 68.55 69.5 104,557
04/10/2015 68.85 69.4 68.44 69.17 47,004
04/09/2015 70.03 70.03 68.74 69.36 18,429
04/08/2015 70.26 70.51 69.99 70.03 16,451
04/07/2015 70.91 70.91 70.05 70.49 31,582
04/06/2015 69.73 71.29 69.58 70.98 105,790
04/02/2015 69.2 70.36 69.2 69.85 44,577
04/01/2015 67.38 69.37 67.296 69.21 72,316
03/31/2015 66.85 67.32 66.58 67.06 24,962
03/30/2015 66.72 67.12 66.58 66.85 51,051
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?