$62.28 0.00 (%) Banco Chile Shs Sponsored American Deposit Receipt Repr 600 Shs - NYSE

Sep. 2, 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
9/2/201562.2962.5161.4362.2836,968
9/1/201561.4861.9060.9061.2755,379
8/31/201561.8462.7261.1962.5267,652
8/28/201561.6462.5861.6462.1343,332
8/27/201560.7862.1960.5862.0937,603
8/26/201559.3060.3059.3060.00113,028
8/25/201560.3760.6658.7858.86124,140
8/24/201556.5559.4756.5558.6081,007
8/21/201561.0461.0459.8059.9638,646
8/20/201561.2761.8461.1661.2733,154
8/19/201561.4662.4461.0961.9861,015
8/18/201561.4062.1861.0361.8945,761
8/17/201562.0162.1661.5961.8945,015
8/14/201562.0062.1561.3962.1527,580
8/13/201562.7663.1861.6261.9635,139
8/12/201562.6663.2162.2963.2057,162
8/11/201563.5163.5562.8463.0048,620
8/10/201563.7364.6263.3664.2643,198
8/7/201562.9663.8462.9663.8233,538
8/6/201563.0063.4462.6863.2054,848
8/5/201562.9463.1962.5963.1635,336
8/4/201562.2363.0362.2362.8344,905
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
  • Showing 1-100 of 1,258 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!