Banco de Chile (BVC:CHILECO)
Colombia · Delayed Price · Currency is COP 645.00
0.00 (0.00%)
At close: Aug 21, 2026
BVC:CHILECO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 21, 2026 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | - | - |
| Jul 17, 2026 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | - | 137 |
| Jul 16, 2026 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | - | - |
| Jul 15, 2026 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 0.76% | - |
| Jul 14, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | 15 |
| Jul 10, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | - |
| Jul 9, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | - |
| Jul 8, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | 1,000 |
| Jul 7, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | -3.08% | - |
| Jul 6, 2026 | 681.00 | 681.00 | 681.00 | 681.00 | 681.00 | - | - |
| Jul 3, 2026 | 681.00 | 681.00 | 681.00 | 681.00 | 681.00 | - | 65 |
| Jul 2, 2026 | 681.00 | 681.00 | 681.00 | 681.00 | 681.00 | - | 22 |
| Jul 1, 2026 | 681.00 | 681.00 | 681.00 | 681.00 | 681.00 | -1.02% | 30 |
| Jun 30, 2026 | 688.00 | 688.00 | 688.00 | 688.00 | 688.00 | - | - |
| Jun 26, 2026 | 688.00 | 688.00 | 688.00 | 688.00 | 688.00 | - | 50 |
| Jun 25, 2026 | 688.00 | 688.00 | 688.00 | 688.00 | 688.00 | - | - |
| Jun 24, 2026 | 688.00 | 688.00 | 688.00 | 688.00 | 688.00 | - | - |
| Jun 23, 2026 | 688.00 | 688.00 | 688.00 | 688.00 | 688.00 | -0.86% | 16 |
| Jun 22, 2026 | 694.00 | 694.00 | 694.00 | 694.00 | 694.00 | - | 554 |
| Jun 19, 2026 | 694.00 | 694.00 | 694.00 | 694.00 | 694.00 | - | 40 |
| Jun 18, 2026 | 694.00 | 694.00 | 694.00 | 694.00 | 694.00 | - | 1,660 |
| Jun 17, 2026 | 694.00 | 694.00 | 694.00 | 694.00 | 694.00 | 1.02% | 65 |
| Jun 16, 2026 | 687.00 | 687.00 | 687.00 | 687.00 | 687.00 | - | 30 |
| Jun 12, 2026 | 687.00 | 687.00 | 687.00 | 687.00 | 687.00 | - | 500 |
| Jun 11, 2026 | 687.00 | 687.00 | 687.00 | 687.00 | 687.00 | - | - |
| Jun 10, 2026 | 687.00 | 687.00 | 687.00 | 687.00 | 687.00 | 3.46% | 624 |
| Jun 9, 2026 | 664.00 | 664.00 | 664.00 | 664.00 | 664.00 | - | - |
| Jun 5, 2026 | 664.00 | 664.00 | 664.00 | 664.00 | 664.00 | - | 80 |
| Jun 4, 2026 | 664.00 | 664.00 | 664.00 | 664.00 | 664.00 | - | 246 |
| Jun 3, 2026 | 664.00 | 664.00 | 664.00 | 664.00 | 664.00 | - | 684 |