Banco De Chile Historical Stock Prices

BCH 
$70.74
*  
0.54
0.77%
Get BCH Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading BCH now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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 01-FEB-2015 TO 01-MAY-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.
16:00  70.04  70.89  69.73  70.74 17,383
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
03/27/2015 66.73 67.13 65.86 65.93 28,224
03/26/2015 67.38 67.5799 66.51 66.65 39,585
03/25/2015 67.07 67.94 67.06 67.3 55,807
03/24/2015 66.24 67.65 65.58 66.98 63,296
03/23/2015 65.91 66.5 65.91 66.39 20,902
03/20/2015 65.1 65.7 64.99 65.56 33,459
03/19/2015 65.46 65.46 64.09 64.3 39,669
03/18/2015 64.92 66.71 64.43 65.58 292,282
03/17/2015 66.5 67.24 66.29 66.48 118,816
03/16/2015 66.78 67.43 66.58 66.84 38,326
03/13/2015 68.15 68.15 66.31 66.34 45,635
03/12/2015 67.8 69.09 67.71 68.01 59,889
03/11/2015 67.03 67.7399 67 67.45 22,767
03/10/2015 67.3 68.24 66.91 67.03 33,316
03/09/2015 68.09 68.72 67.39 67.68 38,236
03/06/2015 69.41 69.52 67.89 68.04 89,275
03/05/2015 69.59 70.29 69.23 69.41 51,830
03/04/2015 69.5 70.28 69.27 69.87 49,817
03/03/2015 69.68 70.079 69.03 69.62 31,215
03/02/2015 69.88 69.9799 68.44 69.39 30,458
02/27/2015 70.02 70.73 69.79 70.12 14,857
02/26/2015 70.18 70.36 69.6 69.92 27,184
02/25/2015 69.92 70.8 69.59 70 15,235
02/24/2015 69.61 69.98 69.045 69.73 43,378
02/23/2015 70.07 70.2999 69.26 69.54 19,611
02/20/2015 70.1 70.22 69.6 70.22 17,677
02/19/2015 69.1 70.01 69.01 69.73 24,171
02/18/2015 69.99 70.3455 68.92 68.99 38,336
02/17/2015 69.5 70.3487 69.02 69.98 27,240
02/13/2015 68.8 70.15 68.19 69.82 109,376
02/12/2015 68.61 69.41 68.52 68.85 29,850
02/11/2015 68.3 68.449 67.54 67.94 28,177
02/10/2015 69 69.04 68.11 68.43 25,425
02/09/2015 68.14 69.23 68.1 69.05 20,289
02/06/2015 69.73 69.76 68.25 68.58 35,375
02/05/2015 68 69.58 67.71 69.22 43,779
02/04/2015 68.25 68.5 67.71 68.18 35,503
02/03/2015 67.7 68.22 67.56 68.08 28,712
02/02/2015 65.52 67.39 65.52 67.2 31,561
*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?