BCH

Banco de Chile Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Banco de Chile BCH NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.09 -0.58% 15.31 16:10:00
Close Price Low Price High Price Open Price Previous Close
15.31 15.20 15.4127 15.35 15.40
more quote information »

BCH Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week16.1216.1214.8515.42221,742-0.81-5.02%
1 Month17.1617.3314.8516.18253,939-1.85-10.78%
3 Months19.6520.043414.8517.35177,729-4.34-22.09%
6 Months14.4520.9114.3217.33170,2770.865.95%
1 Year28.4429.0013.4519.10159,437-13.13-46.17%
3 Years31.160235.496413.4523.1085,581-15.85-50.87%
5 Years20.884635.496413.4523.0868,093-5.57-26.69%

BCH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2020 15.31 -0.09 -0.58% 15.35 15.4127 15.20 138,267
Sep 24 2020 15.40 0.42 2.8% 15.14 15.64 14.85 239,460
Sep 23 2020 14.98 -0.78 -4.95% 15.67 15.72 14.91 316,303
Sep 22 2020 15.76 0.07 0.45% 15.76 16.01 15.70 246,451
Sep 21 2020 15.69 0.19 1.23% 15.50 15.96 15.37 163,499
Sep 18 2020 15.50 -0.70 -4.32% 16.12 16.12 15.3708 142,997
Sep 17 2020 16.20 -0.09 -0.53% 16.17 16.27 15.92 128,865
Sep 16 2020 16.2855 0.29 1.78% 16.10 16.32 15.88 1,835,994
Sep 15 2020 16.00 -0.08 -0.5% 16.39 16.41 15.95 133,956
Sep 14 2020 16.08 -0.02 -0.12% 16.20 16.40 16.08 158,985
Sep 11 2020 16.10 0.01 0.06% 16.29 16.34 15.99 283,977
Sep 10 2020 16.09 -0.51 -3.07% 16.59 16.79 16.09 211,340
Sep 09 2020 16.60 -0.33 -1.95% 17.07 17.28 16.60 86,965
Sep 08 2020 16.93 -0.10 -0.59% 16.92 17.14 16.845 98,516
Sep 04 2020 17.03 -0.02 -0.12% 17.24 17.33 16.84 164,708
Sep 03 2020 17.05 0.26 1.55% 16.68 17.20 16.66 155,351
Sep 02 2020 16.79 0.10 0.6% 16.63 16.79 16.46 106,832
Sep 01 2020 16.69 -0.08 -0.48% 16.70 16.95 16.52 222,153
Aug 31 2020 16.77 -0.41 -2.39% 17.13 17.20 16.65 147,369
Aug 28 2020 17.18 0.08 0.48% 17.16 17.33 17.05 101,103
Aug 27 2020 17.0972 0.08 0.45% 17.18 17.25 16.80 153,591
See More Historical Prices »


Your Recent History
NYSE
BCH
Banco de C..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.