Banco de Chile (BVC:CHILECO)
Colombia · Delayed Price · Currency is COP 696.00
0.00 (0.00%)
At close: May 8, 2026
BVC:CHILECO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 696.00 | 696.00 | 696.00 | 696.00 | 696.00 | - | 247 |
| May 7, 2026 | 696.00 | 696.00 | 696.00 | 696.00 | 696.00 | - | 338 |
| May 6, 2026 | 696.00 | 696.00 | 696.00 | 696.00 | 696.00 | - | - |
| May 5, 2026 | 696.00 | 696.00 | 696.00 | 696.00 | 696.00 | 1.46% | - |
| May 4, 2026 | 686.00 | 686.00 | 686.00 | 686.00 | 686.00 | - | 1,217 |
| Apr 30, 2026 | 686.00 | 686.00 | 686.00 | 686.00 | 686.00 | - | - |
| Apr 29, 2026 | 686.00 | 686.00 | 686.00 | 686.00 | 686.00 | - | 109 |
| Apr 28, 2026 | 686.00 | 686.00 | 686.00 | 686.00 | 686.00 | -7.55% | 807 |
| Apr 27, 2026 | 742.00 | 742.00 | 742.00 | 742.00 | 742.00 | - | 119 |
| Apr 24, 2026 | 742.00 | 742.00 | 742.00 | 742.00 | 742.00 | - | 2,893 |
| Apr 23, 2026 | 742.00 | 742.00 | 742.00 | 742.00 | 742.00 | - | 300 |
| Apr 22, 2026 | 742.00 | 742.00 | 742.00 | 742.00 | 742.00 | - | 647 |
| Apr 21, 2026 | 742.00 | 742.00 | 742.00 | 742.00 | 742.00 | 7.54% | 2,344 |
| Apr 20, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - | 100 |
| Apr 17, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - | - |
| Apr 16, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - | 94 |
| Apr 15, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - | 245 |
| Apr 14, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 2.07% | 50 |
| Apr 13, 2026 | 676.00 | 676.00 | 676.00 | 676.00 | 676.00 | - | 559 |
| Apr 10, 2026 | 676.00 | 676.00 | 676.00 | 676.00 | 676.00 | - | 63 |
| Apr 9, 2026 | 676.00 | 676.00 | 676.00 | 676.00 | 676.00 | - | 200 |
| Apr 8, 2026 | 676.00 | 676.00 | 676.00 | 676.00 | 676.00 | - | 903 |
| Apr 7, 2026 | 676.00 | 676.00 | 676.00 | 676.00 | 676.00 | 4.16% | 3,147 |
| Apr 6, 2026 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | - | - |
| Apr 1, 2026 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | - | - |
| Mar 31, 2026 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | -1.22% | - |
| Mar 30, 2026 | 657.00 | 657.00 | 657.00 | 657.00 | 657.00 | - | 188 |
| Mar 27, 2026 | 657.00 | 657.00 | 657.00 | 657.00 | 657.00 | - | - |
| Mar 26, 2026 | 657.00 | 657.00 | 657.00 | 657.00 | 657.00 | - | 112 |
| Mar 25, 2026 | 657.00 | 657.00 | 657.00 | 657.00 | 657.00 | - | - |
| Mar 24, 2026 | 657.00 | 657.00 | 657.00 | 657.00 | 657.00 | -6.81% | 291 |
| Mar 20, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | - |
| Mar 19, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | 36 |
| Mar 18, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | - |
| Mar 17, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | 181 |
| Mar 16, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | 117 |
| Mar 13, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | -7.24% | 447 |
| Mar 12, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | - | 327 |
| Mar 11, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 5.70% | 252 |
| Mar 10, 2026 | 719.00 | 719.00 | 719.00 | 719.00 | 719.00 | - | 235 |
| Mar 9, 2026 | 719.00 | 719.00 | 719.00 | 719.00 | 719.00 | -1.51% | - |
| Mar 6, 2026 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | - | - |
| Mar 5, 2026 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | - | - |
| Mar 4, 2026 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | - | 1,961 |
| Mar 3, 2026 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | -6.17% | - |
| Mar 2, 2026 | 778.00 | 778.00 | 778.00 | 778.00 | 778.00 | -3.35% | 12,386 |
| Feb 27, 2026 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | - | 56 |
| Feb 26, 2026 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | - | - |
| Feb 25, 2026 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | - | 1,430 |
| Feb 24, 2026 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | - | - |