Banco de Chile (BCH)

84.05 +0.83  +1.00%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Banco de Chile Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 83.32 84.40 83.06 84.05 12551
May 24, 2012 83.94 84.52 82.21 83.22 21571
May 23, 2012 83.71 84.87 81.67 84.71 26320
May 22, 2012 85.59 86.11 83.93 84.42 17570
May 21, 2012 84.24 85.50 83.68 85.50 4581
May 18, 2012 86.33 86.33 83.84 84.31 19492
May 17, 2012 87.06 87.06 84.51 85.08 20289
May 16, 2012 89.59 89.59 86.68 87.30 40853
May 15, 2012 90.37 90.60 88.17 88.43 19166
May 14, 2012 91.22 91.50 90.75 90.85 18024
May 11, 2012 92.47 93.48 92.01 92.51 11271
May 10, 2012 92.70 94.10 92.34 93.27 24404
May 9, 2012 92.51 92.80 91.68 92.17 12810
May 8, 2012 92.98 93.34 92.30 93.01 18312
May 7, 2012 92.94 94.03 92.94 93.72 20708
May 4, 2012 92.95 93.48 92.47 93.10 19870
May 3, 2012 93.30 93.45 92.12 92.93 20054
May 2, 2012 92.70 94.30 92.70 93.44 18854
May 1, 2012 92.93 95.23 92.93 93.12 15657
April 30, 2012 94.04 94.04 92.82 93.62 11036
April 27, 2012 93.69 94.36 92.63 94.36 10896
April 26, 2012 92.72 93.60 92.41 93.30 21303
April 25, 2012 93.12 93.12 92.09 92.55 50895
April 24, 2012 92.40 93.03 92.28 92.58 14082
April 23, 2012 92.06 92.67 90.50 92.23 22664
April 20, 2012 92.54 93.46 92.54 93.45 7026
April 19, 2012 91.76 92.45 91.15 92.08 14818
April 18, 2012 91.79 92.15 91.06 91.56 17467
April 17, 2012 92.01 93.01 91.90 92.87 18918
April 16, 2012 92.90 92.93 91.75 91.91 21679
April 13, 2012 93.31 93.31 92.48 92.93 22751
April 12, 2012 92.05 94.22 92.05 94.22 21204
April 11, 2012 92.41 92.92 91.81 92.13 14342
April 10, 2012 93.12 93.32 91.39 92.04 14139
April 9, 2012 91.70 93.52 91.70 93.00 11550
April 5, 2012 93.41 94.02 92.95 93.20 25808
April 4, 2012 93.91 94.20 93.34 93.69 12376
April 3, 2012 95.20 95.20 93.88 94.91 47573
April 2, 2012 96.18 96.18 93.75 95.27 23148
March 30, 2012 95.67 95.67 94.05 94.93 20214
March 29, 2012 93.28 94.89 92.75 94.75 18908
March 28, 2012 93.72 94.19 92.46 94.01 14604
March 27, 2012 94.44 95.28 93.84 94.49 9001
March 26, 2012 94.75 95.66 94.39 95.48 18524
March 23, 2012 92.94 94.81 92.00 94.33 40154
March 22, 2012 94.74 94.83 92.20 93.36 31481
March 21, 2012 98.51 98.51 96.49 98.05 31256
March 20, 2012 95.72 100.27 95.72 99.11 157361
March 19, 2012 95.88 97.08 95.00 96.95 28995
March 16, 2012 98.50 98.50 95.91 95.98 19384
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

BCH News

BANK OF CHILE Financials
May 05, 1:04PM
RT @GreedyPuppyBlog: Volume movers - 3/20/2012: $GMAN $JOEZ $LGF $KH $COBZ $AE $PWRD $NTAP $BCH $MAKO
about 68 days ago by WallStJesus
$BCH http://stks.co/2jxN (In Spanish) Iniciamos cobertura al alza de SM-CHILE-B con objetivo para el 16 de marzo, dividendo
about 80 days ago by GilgalMarkets
$VCO http://stks.co/2fRL Technical analysis for chilean ADR's $VCO $SQM $ENI $BCH $CCU
about 84 days ago by GilgalMarkets
Banco de Chile $BCH vs. Bank of America $BAC since 2002. It's all about delivering performance. http://stks.co/2FdE
about 112 days ago by tradewithpete
@hertcapital $BCH Banco de Chile breaking December 2010 highs/ golden cross today. Local banks stronger than Europes? http://stks.co/2Caf
about 116 days ago by tradewithpete
$BCH Banco de Chile up 2.7% in a generally weak market
about 193 days ago by rudymartin
NIKE, Inc. (): Zacks Rank Buy
Oct 07, 1:00AM Zacks
Banco de Chile - Growth & Income
Oct 06, 12:00AM Zacks
Itau Unibanco Profits in Q2
Aug 04, 12:35PM
@jaykza here is a story about the problem with the retailer: http://stk.ly/m2u5dl $BCH & $SAN have bonds of that company though
about 341 days ago by Global_Trader
@jaykza I'm chilean..$BCH and $SAN are really good companies. $ECH has been hit because of a sub credit problem from a chilean retailer..
about 341 days ago by Global_Trader
Valuation Update: Banco de Chile ADS $BCH fair value at $115,now trading at $86.84. Excellent value on a superior company.
about 419 days ago by ThermoValuation
$BCH http://chart.ly/7w7eodk 100% Barchart.com technical sell signal-tradung below 20, 50 & 100 day moving averages- RSI 39.83%
about 480 days ago by jimvanmeerten
Banco de Chile - Growth & Income
Jan 03, 12:00AM Zacks
Today's dividend-paying winners and losers: http://goo.gl/VWpP6 $MIM $BXS $NFJ $RF $AF $LNN $FINL $NKE $BCH $AGO
about 522 days ago by DynamicDividend
$BCH Latin stocks set for a new move into year end.
about 530 days ago by danbotti
Global Growth Subs: $HTWR and $BCH posted substantial increases in sales and earnings for 3Q. Full details here: http://bit.ly/adWI2O
about 571 days ago by NavellierGrowth
Global Growth Subs: $HTWR and $BCH posted substantial increases in sales and earnings for 3Q. Full details here: http://bit.ly/at1DWj
about 571 days ago by NavellierGrowth
south american banks show no signs of letting up... $BCH $BCA $BMA $CIB $GGAL... have been the best performing bank stocks since 2009 lows
about 608 days ago by dwebman85
$BCH $SAN these r the go-go stocks of the last 2 years and they continue to be. I have no luck chasing charts like this, watching w/ envy.
about 664 days ago by todd120proof
http://schrts.com/9ZRggY BCH - $BCH Chile again! A bit overbought, but nice chart action. See if it can stay overbought...
about 668 days ago by mikewill17
$BCH $SAN breakouts. I should watch these two more closely.
about 684 days ago by todd120proof
Commented on: "The World Cup Series: Emerging Markets of the Cup - Chile" http://soc.li/2ZZvD5a $ECH $SQM $LFL $BSBR $PVD $BCH $CCU
about 711 days ago by theoxenreport
Looking to buy bank stocks, look at the foreign plays: $CIB, $CM, $TD, $HDB, $BMA, $BCH, $BCA
about 719 days ago by MatthewMcCall
Tomorrow's ex-dividend dates: $BCH $HWKN $RIT http://dividata.com/dividates $$
about 803 days ago by dividata
Chile stocks and ETFs on the move today: $ECH, $LFL, $VCO, $BCH, $SAN, $SQM, $CH
about 818 days ago by MatthewMcCall
Tomorrow i will be a Watcher and potential buyer of $CIG $BCH $SQM $SAN $CH $UUP $ECH. Taking $PHG $MTW $CVS and $INT into the week.
about 819 days ago by esoap
http://chart.ly/56r6m4 $BCH - Prior resistance. Now support.
about 909 days ago by FibLine
Stocks in news: GameStop $GME, MBIA $MBI, Tyco $TYC, Beazer $BCH, Sprint $S (DailyFinance) http://bit.ly/pZrzq
about 929 days ago by hianthony

Recent Quotes

Symbol Price Chg Chg % Market Cap
BCH 84.05 +0.83 +1.00% 12.18B
BCE 39.33 -0.03 -0.08% 30.50B
BCDS 4.98 -0.06 -1.19% 91.83M
BCAR 0.35 +0.00 +0.00%
BCA 18.52 -0.28 -1.49% 3.381B
BC 22.00 -0.03 -0.14% 1.963B
BBY 19.17 +0.35 +1.86% 6.716B
BBX 5.12 +0.01 +0.20% 80.03M
BBW 4.76 +0.10 +2.15% 82.78M
BBVA 6.12 -0.06 -0.97% 30.01B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close