Banco de Chile (BVC:CHILECO)
Colombia · Delayed Price · Currency is COP 693.00
0.00 (0.00%)
At close: Oct 2, 2026
BVC:CHILECO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 693.00 | 693.00 | 693.00 | 693.00 | 693.00 | - | - |
| Sep 30, 2026 | 693.00 | 693.00 | 693.00 | 693.00 | 693.00 | - | 2,006 |
| Sep 29, 2026 | 693.00 | 693.00 | 693.00 | 693.00 | 693.00 | 3.59% | 1,515 |
| Sep 28, 2026 | 669.00 | 669.00 | 669.00 | 669.00 | 669.00 | - | - |
| Sep 25, 2026 | 669.00 | 669.00 | 669.00 | 669.00 | 669.00 | - | - |
| Sep 24, 2026 | 669.00 | 669.00 | 669.00 | 669.00 | 669.00 | - | 40 |
| Sep 23, 2026 | 669.00 | 669.00 | 669.00 | 669.00 | 669.00 | - | - |
| Sep 22, 2026 | 669.00 | 669.00 | 669.00 | 669.00 | 669.00 | 3.72% | 1,711 |
| Sep 21, 2026 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | - | - |
| Sep 18, 2026 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | - | 338 |
| Sep 17, 2026 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | - | - |
| Sep 16, 2026 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | - | 132 |
| Sep 15, 2026 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | -2.27% | 1,329 |
| Sep 14, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | - |
| Sep 11, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | - |
| Sep 10, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | 120 |
| Sep 9, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | 900 |
| Sep 8, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | -0.45% | 110 |
| Sep 7, 2026 | 663.00 | 663.00 | 663.00 | 663.00 | 663.00 | - | 2,000 |
| Sep 4, 2026 | 663.00 | 663.00 | 663.00 | 663.00 | 663.00 | - | 9,446 |
| Sep 3, 2026 | 663.00 | 663.00 | 663.00 | 663.00 | 663.00 | - | 85 |
| Sep 2, 2026 | 663.00 | 663.00 | 663.00 | 663.00 | 663.00 | - | 112 |
| Sep 1, 2026 | 663.00 | 663.00 | 663.00 | 663.00 | 663.00 | 0.91% | 3,477 |
| Aug 31, 2026 | 657.00 | 657.00 | 657.00 | 657.00 | 657.00 | - | 1,874 |
| Aug 28, 2026 | 657.00 | 657.00 | 657.00 | 657.00 | 657.00 | - | 41 |
| Aug 27, 2026 | 657.00 | 657.00 | 657.00 | 657.00 | 657.00 | - | - |
| Aug 26, 2026 | 657.00 | 657.00 | 657.00 | 657.00 | 657.00 | - | 850 |
| Aug 25, 2026 | 657.00 | 657.00 | 657.00 | 657.00 | 657.00 | 1.86% | 1,909 |
| Aug 24, 2026 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | - | - |
| Aug 21, 2026 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | - | 3,300 |
| Aug 20, 2026 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | - | 2,220 |
| Aug 19, 2026 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | -0.31% | 5,016 |
| Aug 18, 2026 | 647.00 | 647.00 | 647.00 | 647.00 | 647.00 | - | 100 |
| Aug 14, 2026 | 647.00 | 647.00 | 647.00 | 647.00 | 647.00 | - | - |
| Aug 13, 2026 | 647.00 | 647.00 | 647.00 | 647.00 | 647.00 | - | - |
| Aug 12, 2026 | 647.00 | 647.00 | 647.00 | 647.00 | 647.00 | - | - |
| Aug 11, 2026 | 647.00 | 647.00 | 647.00 | 647.00 | 647.00 | -3.72% | 4,969 |
| Aug 10, 2026 | 672.00 | 672.00 | 672.00 | 672.00 | 672.00 | - | - |
| Aug 6, 2026 | 672.00 | 672.00 | 672.00 | 672.00 | 672.00 | - | - |
| Aug 5, 2026 | 672.00 | 672.00 | 672.00 | 672.00 | 672.00 | - | 582 |
| Aug 4, 2026 | 672.00 | 672.00 | 672.00 | 672.00 | 672.00 | 2.13% | 144 |
| Aug 3, 2026 | 658.00 | 658.00 | 658.00 | 658.00 | 658.00 | - | 100 |
| Jul 31, 2026 | 658.00 | 658.00 | 658.00 | 658.00 | 658.00 | - | 355 |
| Jul 30, 2026 | 658.00 | 658.00 | 658.00 | 658.00 | 658.00 | - | 531 |
| Jul 29, 2026 | 658.00 | 658.00 | 658.00 | 658.00 | 658.00 | - | - |
| Jul 28, 2026 | 658.00 | 658.00 | 658.00 | 658.00 | 658.00 | -17.54% | 1,103 |
| Jul 27, 2026 | 798.00 | 798.00 | 798.00 | 798.00 | 798.00 | - | - |
| Jul 24, 2026 | 798.00 | 798.00 | 798.00 | 798.00 | 798.00 | - | 169 |
| Jul 23, 2026 | 798.00 | 798.00 | 798.00 | 798.00 | 798.00 | 20.91% | 8,369 |
| Jul 22, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | -0.75% | - |