Skip to main content
Banco de Chile (BCH)
NYSE: BCH · Real-Time Price · USD
29.53
-0.03 (-0.10%)
Jun 18, 2025, 4:00 PM - Market closed

Banco de Chile Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202529.5829.7829.4029.5329.53-0.10%139,198
Jun 17, 202529.9930.1629.4729.5629.56-2.15%295,224
Jun 16, 202530.3230.7030.1330.2130.21-0.69%367,736
Jun 13, 202530.6630.8130.0230.4230.42-2.28%249,152
Jun 12, 202530.9831.3630.9831.1331.130.45%168,928
Jun 11, 202530.0331.2430.0330.9930.993.27%267,907
Jun 10, 202530.3230.4329.9730.0130.01-0.60%207,059
Jun 9, 202530.2630.4630.1230.1930.19-0.69%173,086
Jun 6, 202530.4430.7130.0930.4030.40-0.07%199,727
Jun 5, 202530.2430.5230.1430.4230.420.90%232,918
Jun 4, 202530.3030.8430.1330.1530.15-0.40%199,049
Jun 3, 202530.0830.3229.7130.2730.270.20%207,680
Jun 2, 202530.2430.2929.8130.2130.21-737,753
May 30, 202530.5730.5829.9930.2130.21-1.18%717,216
May 29, 202530.6330.8030.4230.5730.570.10%324,846
May 28, 202530.7830.8830.5430.5430.54-1.26%330,617
May 27, 202531.1631.2230.8030.9330.93-0.48%180,325
May 23, 202530.5731.0930.5731.0831.080.58%380,765
May 22, 202531.2031.3330.8630.9030.90-1.18%344,690
May 21, 202531.0331.4431.0331.2731.270.77%204,049
May 20, 202531.3731.3730.9231.0331.03-0.99%293,050
May 19, 202530.9831.5730.9831.3431.340.51%272,130
May 16, 202531.4731.4730.7231.1831.18-0.92%175,312
May 15, 202531.7531.8431.3031.4731.47-0.69%232,767
May 14, 202530.9931.7730.9931.6931.693.06%291,332
May 13, 202530.2730.8130.2730.7530.751.62%244,139
May 12, 202530.1830.7129.9630.2630.26-0.72%311,636
May 9, 202530.9130.9930.3530.4830.48-0.81%256,395
May 8, 202530.5530.9030.4930.7330.730.59%232,993
May 7, 202530.4830.9530.4530.5530.550.13%302,853
May 6, 202529.5830.5729.5030.5130.512.97%267,907
May 5, 202529.5029.8629.4629.6329.630.44%100,458
May 2, 202529.8429.8429.2229.5029.500.58%384,073
May 1, 202529.4130.1529.1229.3329.33-0.64%170,629
Apr 30, 202529.9929.9929.2329.5229.52-1.89%277,240
Apr 29, 202530.4830.8129.9830.0930.09-1.18%280,388
Apr 28, 202530.8030.8330.1730.4530.45-0.72%445,419
Apr 25, 202530.6530.7630.3930.6730.670.13%245,308
Apr 24, 202529.9930.8229.8730.6330.632.68%460,861
Apr 23, 202529.4930.2129.4129.8329.831.84%457,472
Apr 22, 202528.6929.3328.5729.2929.293.13%439,939
Apr 21, 202528.1328.4227.9828.4028.401.54%265,043
Apr 17, 202527.9028.2127.6827.9727.970.76%160,047
Apr 16, 202527.5727.8127.3927.7627.761.17%301,119
Apr 15, 202526.9927.5526.9727.4427.442.01%206,902
Apr 14, 202526.4327.0426.4326.9026.901.70%291,403
Apr 11, 202525.5226.6025.5226.4526.453.97%311,366
Apr 10, 202525.8125.9325.0125.4425.44-1.59%383,752
Apr 9, 202524.4025.8624.2125.8525.856.12%653,341
Apr 8, 202525.3225.3224.0924.3624.36-1.93%479,621