$61.96 -0.35 (%) Banco Chile Shs Sponsored American Deposit Receipt Repr 600 Shs - NYSE

Aug. 3, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BCH historical data

Date Open High Low Close Volume
8/3/201562.3162.3161.5361.9620,924
7/31/201562.6962.7962.0662.3138,167
7/30/201563.5263.5262.5063.1982,286
7/29/201564.0764.3363.5363.6853,821
7/28/201564.1864.7863.7164.00121,066
7/27/201564.1564.4063.2563.5091,807
7/24/201565.0065.5463.6864.3979,122
7/23/201566.0966.1865.0165.1778,166
7/22/201565.9966.1665.3466.0072,391
7/21/201565.7666.5065.3566.2636,287
7/20/201566.2566.2565.6066.0971,046
7/17/201566.1166.7065.9766.6451,915
7/16/201566.6767.6066.5266.5918,284
7/15/201566.8067.0066.2366.7254,865
7/14/201565.6567.1365.5766.7850,865
7/13/201565.4866.1365.2666.0955,705
7/10/201564.9065.5564.5465.2931,403
7/9/201563.8365.0663.7864.3547,217
7/8/201563.6563.6663.1263.1519,325
7/7/201564.1764.1763.1563.9456,601
7/6/201565.5565.5564.2964.4030,517
7/2/201565.2066.5565.2066.1843,891
7/1/201565.6865.6864.8065.1227,662
6/30/201564.7865.9264.5365.4144,588
6/29/201564.9664.9663.9764.0527,152
6/26/201566.0066.2765.1065.8667,902
6/25/201566.7867.0665.6866.2020,857
6/24/201566.6666.9166.5766.8725,052
6/23/201566.6566.9466.4766.7145,168
6/22/201566.9468.1266.5466.5467,273
6/19/201566.2866.9165.9466.3557,445
6/18/201566.2166.7566.2166.5337,957
6/17/201565.8666.4965.5666.3756,383
6/16/201565.9066.2865.7566.0555,221
6/15/201566.2566.4665.5965.7535,752
6/12/201566.9967.3566.9167.0051,157
6/11/201567.0767.1866.6167.1525,437
6/10/201567.1867.6466.4866.6660,214
6/9/201566.4367.2966.3666.8459,811
6/8/201566.3766.7666.0166.3135,659
6/5/201566.2266.7665.8066.1122,133
6/4/201567.6867.6866.4266.8731,240
6/3/201567.8467.8467.0367.4641,570
6/2/201567.4068.1367.4067.8827,468
6/1/201569.0769.2367.0067.1768,361
5/29/201569.2969.9368.7568.9129,371
5/28/201568.6369.5868.6369.5734,558
5/27/201569.5869.9368.9069.3118,226
5/26/201570.0170.0568.8069.3157,294
5/22/201570.3871.0069.9470.5334,123
5/21/201570.7070.8070.2070.6218,542
5/20/201570.6070.8570.2070.5534,323
5/19/201571.1371.1370.2770.2745,633
5/18/201571.1971.3870.8571.2123,833
5/15/201571.5071.7771.0371.5917,073
5/14/201571.7471.9571.4071.7019,829
5/13/201571.1371.5270.7670.9722,184
5/12/201570.1670.8770.0170.5051,676
5/11/201570.9171.3869.8170.0279,162
5/8/201569.8371.5669.5171.2749,172
5/7/201569.5069.9869.2469.7630,232
5/6/201569.9770.2368.9769.5943,493
5/5/201569.5269.8168.8269.4455,900
5/4/201570.5470.5468.9369.4048,449
5/1/201570.2170.8969.7370.7417,383
4/30/201570.4970.4969.1170.2049,602
4/29/201570.0671.1369.5370.7745,843
4/28/201570.6470.9669.8470.4539,951
4/27/201569.5370.6269.5370.5213,799
4/24/201569.0269.9969.0269.9327,681
4/23/201568.1469.3468.0468.9195,739
4/22/201568.3768.4167.9367.9733,691
4/21/201568.2968.6268.1368.446,356
4/20/201568.3768.6867.8668.1532,728
4/17/201569.9369.9368.4468.4469,178
4/16/201569.3370.6169.2070.1924,748
4/15/201569.3469.7868.7969.32132,910
4/14/201569.3370.0968.8069.5069,003
4/13/201569.5069.6068.5569.50104,557
4/10/201568.8569.4068.4469.1747,004
4/9/201570.0370.0368.7469.3618,429
4/8/201570.2670.5169.9970.0316,451
4/7/201570.9170.9170.0570.4931,582
4/6/201569.7371.2969.5870.98105,790
4/2/201569.2070.3669.2069.8544,577
4/1/201567.3869.3767.3069.2172,316
3/31/201566.8567.3266.5867.0624,962
3/30/201566.7267.1266.5866.8551,051
3/27/201566.7367.1365.8665.9328,224
3/26/201567.3867.5866.5166.6539,585
3/25/201567.0767.9467.0667.3055,807
3/24/201566.2467.6565.5866.9863,296
3/23/201565.9166.5065.9166.3920,902
3/20/201565.1065.7064.9965.5633,459
3/19/201565.4665.4664.0964.3039,669
3/18/201564.9266.7164.4365.58292,282
3/17/201566.5067.2466.2966.48118,816
3/16/201566.7867.4366.5866.8438,326
3/13/201568.1568.1566.3166.3445,635
3/12/201567.8069.0967.7168.0159,889
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!