Banco de Chile (BVC:CHILECO)
Colombia · Delayed Price · Currency is COP 695.00
+8.00 (1.16%)
At close: Nov 24, 2025
Banco de Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 1.16% | 77 |
| Nov 21, 2025 | 687.00 | 687.00 | 687.00 | 687.00 | 687.00 | - | - |
| Nov 20, 2025 | 687.00 | 687.00 | 687.00 | 687.00 | 687.00 | - | 50 |
| Nov 19, 2025 | 687.00 | 687.00 | 687.00 | 687.00 | 687.00 | - | 1,146 |
| Nov 18, 2025 | 687.00 | 687.00 | 687.00 | 687.00 | 687.00 | -0.29% | 939 |
| Nov 14, 2025 | 689.00 | 689.00 | 689.00 | 689.00 | 689.00 | - | 99 |
| Nov 13, 2025 | 689.00 | 689.00 | 689.00 | 689.00 | 689.00 | - | 3,204 |
| Nov 12, 2025 | 689.00 | 689.00 | 689.00 | 689.00 | 689.00 | - | - |
| Nov 11, 2025 | 689.00 | 689.00 | 689.00 | 689.00 | 689.00 | - | 198 |
| Nov 10, 2025 | 689.00 | 689.00 | 689.00 | 689.00 | 689.00 | -0.14% | 522 |
| Nov 7, 2025 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - | 700 |
| Nov 6, 2025 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - | 486 |
| Nov 5, 2025 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - | 1,432 |
| Nov 4, 2025 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 5.83% | 146 |
| Oct 31, 2025 | 652.00 | 652.00 | 652.00 | 652.00 | 652.00 | - | 1,316 |
| Oct 30, 2025 | 652.00 | 652.00 | 652.00 | 652.00 | 652.00 | - | 50 |
| Oct 29, 2025 | 652.00 | 652.00 | 652.00 | 652.00 | 652.00 | - | 226 |
| Oct 28, 2025 | 652.00 | 652.00 | 652.00 | 652.00 | 652.00 | - | 1,379 |
| Oct 27, 2025 | 652.00 | 652.00 | 652.00 | 652.00 | 652.00 | 2.52% | 176 |
| Oct 24, 2025 | 636.00 | 636.00 | 636.00 | 636.00 | 636.00 | - | - |
| Oct 23, 2025 | 636.00 | 636.00 | 636.00 | 636.00 | 636.00 | - | - |
| Oct 22, 2025 | 636.00 | 636.00 | 636.00 | 636.00 | 636.00 | - | 24 |
| Oct 21, 2025 | 636.00 | 636.00 | 636.00 | 636.00 | 636.00 | - | 1,664 |
| Oct 20, 2025 | 636.00 | 636.00 | 636.00 | 636.00 | 636.00 | -0.93% | 534 |
| Oct 17, 2025 | 642.00 | 642.00 | 642.00 | 642.00 | 642.00 | 5.07% | - |
| Oct 16, 2025 | 611.00 | 611.00 | 611.00 | 611.00 | 611.00 | - | - |
| Oct 15, 2025 | 611.00 | 611.00 | 611.00 | 611.00 | 611.00 | - | - |
| 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 |