Banco de Chile (BVC:CHILECO)
Colombia · Delayed Price · Currency is COP 600.00
0.00 (0.00%)
At close: Aug 15, 2025
Banco de Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 31, 2025 | 582.00 | 582.00 | 582.00 | 582.00 | 582.00 | - | 126 |
| Jul 30, 2025 | 582.00 | 582.00 | 582.00 | 582.00 | 582.00 | - | - |
| Jul 29, 2025 | 582.00 | 582.00 | 582.00 | 582.00 | 582.00 | - | 553 |
| Jul 28, 2025 | 582.00 | 582.00 | 582.00 | 582.00 | 582.00 | -0.17% | 575 |
| Jul 25, 2025 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | - | 30 |
| Jul 24, 2025 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | - | 160 |
| Jul 23, 2025 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | - | - |
| Jul 22, 2025 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | - | 163 |
| Jul 21, 2025 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | -0.51% | 251 |
| Jul 18, 2025 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | - | 179 |
| Jul 17, 2025 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | - | 750 |
| Jul 16, 2025 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | - | 32 |
| Jul 15, 2025 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | - | 300 |
| Jul 14, 2025 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | -0.51% | 250 |
| Jul 11, 2025 | 589.00 | 589.00 | 589.00 | 589.00 | 589.00 | - | 72 |
| Jul 10, 2025 | 589.00 | 589.00 | 589.00 | 589.00 | 589.00 | - | 200 |
| Jul 9, 2025 | 589.00 | 589.00 | 589.00 | 589.00 | 589.00 | - | 450 |
| Jul 8, 2025 | 589.00 | 589.00 | 589.00 | 589.00 | 589.00 | - | - |
| Jul 7, 2025 | 589.00 | 589.00 | 589.00 | 589.00 | 589.00 | -3.13% | 1,028 |
| Jul 4, 2025 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | - | - |
| Jul 3, 2025 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | - | 165 |
| Jul 2, 2025 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | - | 99 |
| Jul 1, 2025 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | 2.18% | 616 |
| Jun 27, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | - |
| Jun 26, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | 201 |
| Jun 25, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | 334 |
| Jun 24, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | -4.95% | 1,172 |
| Jun 20, 2025 | 626.00 | 626.00 | 626.00 | 626.00 | 626.00 | - | - |
| Jun 19, 2025 | 626.00 | 626.00 | 626.00 | 626.00 | 626.00 | - | - |
| Jun 18, 2025 | 626.00 | 626.00 | 626.00 | 626.00 | 626.00 | - | 1,000 |
| Jun 17, 2025 | 626.00 | 626.00 | 626.00 | 626.00 | 626.00 | - | 288 |
| Jun 16, 2025 | 626.00 | 626.00 | 626.00 | 626.00 | 626.00 | -0.16% | 104 |
| Jun 13, 2025 | 627.00 | 627.00 | 627.00 | 627.00 | 627.00 | - | 1,915 |
| Jun 12, 2025 | 627.00 | 627.00 | 627.00 | 627.00 | 627.00 | - | 166 |
| Jun 11, 2025 | 627.00 | 627.00 | 627.00 | 627.00 | 627.00 | - | 710 |
| Jun 10, 2025 | 627.00 | 627.00 | 627.00 | 627.00 | 627.00 | - | 800 |
| Jun 9, 2025 | 627.00 | 627.00 | 627.00 | 627.00 | 627.00 | 0.80% | 10,973 |
| Jun 6, 2025 | 622.00 | 622.00 | 622.00 | 622.00 | 622.00 | - | 1,027 |
| Jun 5, 2025 | 622.00 | 622.00 | 622.00 | 622.00 | 622.00 | - | 50 |