Banco de Chile (BVC:CHILECO)
Colombia · Delayed Price · Currency is COP 606.00
0.00 (0.00%)
At close: Oct 8, 2025
Banco de Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 611.00 | 611.00 | 611.00 | 611.00 | 611.00 | 0.83% | 27 |
| Oct 10, 2025 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | - | - |
| Oct 9, 2025 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | - | - |
| Oct 8, 2025 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | - | 29 |
| Oct 7, 2025 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | - | - |
| Oct 6, 2025 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | 1.51% | 165 |
| Oct 3, 2025 | 597.00 | 597.00 | 597.00 | 597.00 | 597.00 | - | 380 |
| Oct 2, 2025 | 597.00 | 597.00 | 597.00 | 597.00 | 597.00 | - | - |
| Oct 1, 2025 | 597.00 | 597.00 | 597.00 | 597.00 | 597.00 | - | - |
| Sep 30, 2025 | 597.00 | 597.00 | 597.00 | 597.00 | 597.00 | - | 112 |
| Sep 29, 2025 | 597.00 | 597.00 | 597.00 | 597.00 | 597.00 | 1.53% | 753 |
| Sep 26, 2025 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | - | 137 |
| Sep 25, 2025 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | - | - |
| Sep 24, 2025 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | - | 50 |
| Sep 23, 2025 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | - | - |
| Sep 22, 2025 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | -1.34% | 446 |
| Sep 19, 2025 | 596.00 | 596.00 | 596.00 | 596.00 | 596.00 | - | - |
| Sep 18, 2025 | 596.00 | 596.00 | 596.00 | 596.00 | 596.00 | - | 117 |
| Sep 17, 2025 | 596.00 | 596.00 | 596.00 | 596.00 | 596.00 | - | 59 |
| Sep 16, 2025 | 596.00 | 596.00 | 596.00 | 596.00 | 596.00 | - | 102 |
| Sep 15, 2025 | 596.00 | 596.00 | 596.00 | 596.00 | 596.00 | -3.40% | 182 |
| Sep 12, 2025 | 617.00 | 617.00 | 617.00 | 617.00 | 617.00 | - | 90 |
| Sep 11, 2025 | 617.00 | 617.00 | 617.00 | 617.00 | 617.00 | - | 80 |
| Sep 10, 2025 | 617.00 | 617.00 | 617.00 | 617.00 | 617.00 | - | - |
| Sep 9, 2025 | 617.00 | 617.00 | 617.00 | 617.00 | 617.00 | - | 165 |
| Sep 8, 2025 | 617.00 | 617.00 | 617.00 | 617.00 | 617.00 | 4.22% | - |
| Sep 5, 2025 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | - | 1,148 |
| Sep 4, 2025 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | - | - |
| Sep 3, 2025 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | - | - |
| Sep 2, 2025 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | - | - |
| Sep 1, 2025 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | - | 130 |
| Aug 29, 2025 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | - | - |
| Aug 28, 2025 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | - | 17 |
| Aug 27, 2025 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | - | - |
| Aug 26, 2025 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | - | - |
| Aug 25, 2025 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | -1.50% | - |
| Aug 22, 2025 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | - | - |
| Aug 21, 2025 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | - | - |
| Aug 20, 2025 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | - | - |
| Aug 19, 2025 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | 0.17% | 736 |
| Aug 15, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | 50 |
| Aug 14, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | 397 |
| Aug 13, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | 25 |
| Aug 12, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | 130 |
| Aug 11, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 2.04% | 397 |
| Aug 8, 2025 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | - | 2,171 |
| Aug 6, 2025 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | - | 956 |
| Aug 5, 2025 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | - | - |
| Aug 4, 2025 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | 1.03% | 29 |
| Aug 1, 2025 | 582.00 | 582.00 | 582.00 | 582.00 | 582.00 | - | - |