NYSE:BCH
Banco De Chile Stock Price (Quote)
$22.05
+0.210 (+0.96%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.93 | $23.29 | Thursday, 18th Apr 2024 BCH stock ended at $22.05. This is 0.96% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.64% from a day low at $21.89 to a day high of $22.25. |
| 90 days | $20.93 | $24.07 | |
| 52 weeks | $19.20 | $24.07 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $21.93 | $22.25 | $21.89 | $22.05 | 150 255 |
| 2024-04-17 | $21.68 | $21.88 | $21.37 | $21.84 | 185 124 |
| 2024-04-16 | $21.54 | $21.73 | $21.19 | $21.56 | 172 657 |
| 2024-04-15 | $22.26 | $22.26 | $21.56 | $21.57 | 193 375 |
| 2024-04-12 | $22.82 | $22.82 | $22.03 | $22.28 | 354 886 |
| 2024-04-11 | $22.81 | $22.84 | $22.60 | $22.80 | 174 567 |
| 2024-04-10 | $22.94 | $22.94 | $22.50 | $22.80 | 149 391 |
| 2024-04-09 | $22.96 | $23.18 | $22.93 | $23.00 | 228 497 |
| 2024-04-08 | $23.00 | $23.14 | $22.90 | $22.98 | 233 748 |
| 2024-04-05 | $22.79 | $23.05 | $22.68 | $22.96 | 233 178 |
| 2024-04-04 | $22.92 | $23.23 | $22.91 | $23.03 | 207 319 |
| 2024-04-03 | $22.18 | $22.77 | $22.18 | $22.74 | 153 258 |
| 2024-04-02 | $21.99 | $22.25 | $21.99 | $22.15 | 185 623 |
| 2024-04-01 | $22.53 | $22.53 | $22.03 | $22.03 | 136 288 |
| 2024-03-28 | $21.95 | $22.39 | $21.94 | $22.27 | 277 836 |
| 2024-03-27 | $21.90 | $21.94 | $21.64 | $21.90 | 107 741 |
| 2024-03-26 | $21.89 | $21.98 | $21.77 | $21.89 | 195 220 |
| 2024-03-25 | $21.50 | $21.78 | $21.40 | $21.61 | 190 910 |
| 2024-03-22 | $21.26 | $21.44 | $21.16 | $21.27 | 186 103 |
| 2024-03-21 | $21.00 | $21.38 | $20.93 | $21.25 | 384 067 |
| 2024-03-20 | $22.55 | $22.96 | $22.41 | $22.80 | 494 402 |
| 2024-03-19 | $23.29 | $23.29 | $22.73 | $22.76 | 296 187 |
| 2024-03-18 | $23.55 | $23.64 | $23.30 | $23.40 | 181 464 |
| 2024-03-15 | $23.81 | $24.00 | $23.36 | $23.39 | 257 439 |
| 2024-03-14 | $23.90 | $23.92 | $23.62 | $23.76 | 342 776 |
