NYSE:BCH
Banco De Chile Stock Price (Quote)
$22.01
-0.0700 (-0.317%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.19 | $23.23 | Wednesday, 1st May 2024 BCH stock ended at $22.01. This is 0.317% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.02% from a day low at $21.77 to a day high of $22.21. |
| 90 days | $20.93 | $24.07 | |
| 52 weeks | $19.20 | $24.07 |
| Date | Open | High | Low | Close | Volume |
| Oct 31, 2023 | $20.14 | $20.69 | $20.14 | $20.48 | 92 650 |
| Oct 30, 2023 | $20.28 | $20.33 | $19.88 | $19.98 | 113 910 |
| Oct 27, 2023 | $19.56 | $19.71 | $19.52 | $19.64 | 66 185 |
| Oct 26, 2023 | $19.70 | $19.78 | $19.42 | $19.53 | 53 174 |
| Oct 25, 2023 | $19.76 | $19.95 | $19.49 | $19.63 | 84 511 |
| Oct 24, 2023 | $19.60 | $19.84 | $19.40 | $19.75 | 93 098 |
| Oct 23, 2023 | $19.47 | $19.58 | $19.27 | $19.41 | 87 035 |
| Oct 20, 2023 | $20.05 | $20.05 | $19.47 | $19.54 | 95 745 |
| Oct 19, 2023 | $19.90 | $20.22 | $19.90 | $20.01 | 68 810 |
| Oct 18, 2023 | $20.04 | $20.12 | $19.82 | $19.83 | 113 915 |
| Oct 17, 2023 | $19.76 | $20.17 | $19.70 | $20.12 | 100 169 |
| Oct 16, 2023 | $19.36 | $19.98 | $19.36 | $19.83 | 140 078 |
| Oct 13, 2023 | $19.51 | $19.59 | $19.20 | $19.40 | 130 096 |
| Oct 12, 2023 | $19.96 | $19.96 | $19.39 | $19.43 | 67 151 |
| Oct 11, 2023 | $20.00 | $20.24 | $19.85 | $20.00 | 101 922 |
| Oct 10, 2023 | $19.74 | $20.05 | $19.74 | $19.99 | 117 104 |
| Oct 09, 2023 | $19.70 | $19.93 | $19.49 | $19.78 | 31 534 |
| Oct 06, 2023 | $19.69 | $19.84 | $19.39 | $19.79 | 106 341 |
| Oct 05, 2023 | $19.85 | $19.90 | $19.69 | $19.81 | 43 862 |
| Oct 04, 2023 | $19.74 | $19.80 | $19.56 | $19.79 | 55 098 |
| Oct 03, 2023 | $19.83 | $19.84 | $19.51 | $19.60 | 84 864 |
| Oct 02, 2023 | $20.24 | $20.26 | $19.69 | $19.81 | 75 221 |
| Sep 29, 2023 | $20.38 | $20.41 | $20.18 | $20.20 | 75 107 |
| Sep 28, 2023 | $19.96 | $20.32 | $19.96 | $20.25 | 104 382 |
| Sep 27, 2023 | $20.06 | $20.10 | $19.60 | $19.90 | 229 175 |
