Banco de Chile (BCH)
NYSE: BCH · Real-Time Price · USD
30.00
-0.97 (-3.13%)
Sep 12, 2025, 4:00 PM EDT - Market closed
Banco de Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 30.82 | 31.02 | 29.92 | 30.00 | 30.00 | -3.13% | 292,803 |
| Sep 11, 2025 | 30.21 | 31.11 | 30.21 | 30.97 | 30.97 | 2.75% | 435,097 |
| Sep 10, 2025 | 30.33 | 30.51 | 29.98 | 30.14 | 30.14 | - | 211,096 |
| Sep 9, 2025 | 29.73 | 30.37 | 29.64 | 30.14 | 30.14 | 1.38% | 319,098 |
| Sep 8, 2025 | 30.40 | 30.54 | 29.68 | 29.73 | 29.73 | -2.27% | 473,385 |
| Sep 5, 2025 | 30.00 | 30.46 | 29.88 | 30.42 | 30.42 | 2.22% | 1,062,525 |
| Sep 4, 2025 | 29.16 | 29.83 | 29.00 | 29.76 | 29.76 | 1.19% | 259,595 |
| Sep 3, 2025 | 28.95 | 29.50 | 28.95 | 29.41 | 29.41 | 1.69% | 199,354 |
| Sep 2, 2025 | 28.52 | 28.95 | 28.31 | 28.92 | 28.92 | 0.66% | 185,531 |
| Aug 29, 2025 | 28.40 | 28.79 | 28.40 | 28.73 | 28.73 | 0.88% | 127,714 |
| Aug 28, 2025 | 28.48 | 28.76 | 28.37 | 28.48 | 28.48 | 0.28% | 231,786 |
| Aug 27, 2025 | 28.47 | 28.55 | 28.29 | 28.40 | 28.40 | -0.18% | 225,397 |
| Aug 26, 2025 | 28.53 | 28.73 | 28.26 | 28.45 | 28.45 | -0.49% | 193,491 |
| Aug 25, 2025 | 29.04 | 29.21 | 28.57 | 28.59 | 28.59 | -1.48% | 310,503 |
| Aug 22, 2025 | 28.66 | 29.05 | 28.66 | 29.02 | 29.02 | 1.19% | 175,048 |
| Aug 21, 2025 | 28.60 | 28.97 | 28.57 | 28.68 | 28.68 | 0.10% | 176,159 |
| Aug 20, 2025 | 28.79 | 29.00 | 28.48 | 28.65 | 28.65 | -0.42% | 190,705 |
| Aug 19, 2025 | 29.38 | 29.38 | 28.69 | 28.77 | 28.77 | -2.54% | 214,395 |
| Aug 18, 2025 | 29.29 | 29.93 | 29.00 | 29.52 | 29.52 | 0.75% | 266,394 |
| Aug 15, 2025 | 29.11 | 29.37 | 29.01 | 29.30 | 29.30 | 1.10% | 168,352 |
| Aug 14, 2025 | 29.52 | 29.57 | 28.93 | 28.98 | 28.98 | -2.23% | 235,371 |
| Aug 13, 2025 | 29.18 | 29.81 | 29.18 | 29.64 | 29.64 | 1.82% | 208,318 |
| Aug 12, 2025 | 28.89 | 29.20 | 28.76 | 29.11 | 29.11 | 1.32% | 193,303 |
| Aug 11, 2025 | 29.05 | 29.23 | 28.73 | 28.73 | 28.73 | -0.90% | 400,559 |
| Aug 8, 2025 | 28.50 | 29.00 | 28.41 | 28.99 | 28.99 | 1.97% | 219,285 |
| Aug 7, 2025 | 27.85 | 28.45 | 27.69 | 28.43 | 28.43 | 2.49% | 245,358 |
| Aug 6, 2025 | 28.12 | 28.13 | 27.69 | 27.74 | 27.74 | -1.21% | 295,316 |
| Aug 5, 2025 | 28.10 | 28.31 | 27.94 | 28.08 | 28.08 | 0.50% | 294,117 |
| Aug 4, 2025 | 27.78 | 28.04 | 27.78 | 27.94 | 27.94 | 1.27% | 228,182 |
| Aug 1, 2025 | 27.24 | 27.85 | 27.24 | 27.59 | 27.59 | 0.99% | 278,946 |
| Jul 31, 2025 | 27.38 | 27.66 | 27.08 | 27.32 | 27.32 | -0.18% | 287,412 |
| Jul 30, 2025 | 27.91 | 27.94 | 27.34 | 27.37 | 27.37 | -2.84% | 276,380 |
| Jul 29, 2025 | 27.42 | 28.17 | 27.38 | 28.17 | 28.17 | 2.74% | 431,486 |
| Jul 28, 2025 | 27.46 | 27.55 | 27.23 | 27.42 | 27.42 | -0.80% | 292,267 |
| Jul 25, 2025 | 28.12 | 28.20 | 27.60 | 27.64 | 27.64 | -1.64% | 201,871 |
| Jul 24, 2025 | 28.51 | 28.51 | 28.10 | 28.10 | 28.10 | -1.37% | 193,572 |
| Jul 23, 2025 | 28.63 | 28.63 | 28.29 | 28.49 | 28.49 | 0.46% | 961,032 |
| Jul 22, 2025 | 28.60 | 28.64 | 28.20 | 28.36 | 28.36 | -0.60% | 987,790 |
| Jul 21, 2025 | 28.43 | 28.88 | 28.43 | 28.53 | 28.53 | 0.46% | 290,998 |
| Jul 18, 2025 | 28.58 | 28.69 | 28.30 | 28.40 | 28.40 | -0.18% | 350,972 |
| Jul 17, 2025 | 28.11 | 28.52 | 28.11 | 28.45 | 28.45 | 0.89% | 382,810 |
| Jul 16, 2025 | 28.36 | 28.37 | 28.10 | 28.20 | 28.20 | -0.32% | 229,659 |
| Jul 15, 2025 | 28.45 | 28.56 | 28.17 | 28.29 | 28.29 | -0.07% | 313,088 |
| Jul 14, 2025 | 28.71 | 28.76 | 28.28 | 28.31 | 28.31 | -1.56% | 562,744 |
| Jul 11, 2025 | 29.15 | 29.50 | 28.67 | 28.76 | 28.76 | -2.01% | 521,530 |
| Jul 10, 2025 | 29.33 | 29.42 | 29.09 | 29.35 | 29.35 | 0.20% | 271,712 |
| Jul 9, 2025 | 29.49 | 29.54 | 29.13 | 29.29 | 29.29 | -0.14% | 305,469 |
| Jul 8, 2025 | 29.52 | 29.58 | 29.12 | 29.33 | 29.33 | -0.34% | 408,364 |
| Jul 7, 2025 | 29.97 | 30.01 | 29.17 | 29.43 | 29.43 | -2.49% | 425,191 |
| Jul 3, 2025 | 30.43 | 30.54 | 30.05 | 30.18 | 30.18 | -0.49% | 326,232 |