Banco de Chile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	37.17	37.70	37.15	37.48	37.48	1.65%	113,970
Dec 17, 2025	37.00	37.23	36.81	36.87	36.87	-1.13%	272,843
Dec 16, 2025	37.94	37.95	37.21	37.29	37.29	-2.69%	301,494
Dec 15, 2025	38.78	38.93	38.11	38.32	38.32	-1.34%	200,631
Dec 12, 2025	39.07	39.19	38.35	38.84	38.84	1.17%	344,741
Dec 11, 2025	38.00	38.73	38.00	38.39	38.39	1.35%	166,479
Dec 10, 2025	37.76	38.08	37.60	37.88	37.88	0.48%	174,756
Dec 9, 2025	37.41	37.70	37.19	37.70	37.70	1.18%	165,907
Dec 8, 2025	37.34	37.41	36.80	37.26	37.26	0.43%	233,133
Dec 5, 2025	38.36	38.73	37.05	37.10	37.10	-3.69%	413,709
Dec 4, 2025	38.27	38.58	38.16	38.52	38.52	0.92%	198,698
Dec 3, 2025	38.55	38.66	37.82	38.17	38.17	-0.91%	289,031
Dec 2, 2025	38.20	38.57	37.88	38.52	38.52	1.58%	178,347
Dec 1, 2025	37.67	37.97	37.66	37.92	37.92	0.37%	123,348
Nov 28, 2025	37.62	38.00	37.62	37.78	37.78	1.15%	118,308
Nov 26, 2025	37.28	37.56	37.27	37.35	37.35	1.38%	184,459
Nov 25, 2025	36.93	37.04	36.65	36.84	36.84	-0.27%	260,363
Nov 24, 2025	37.08	37.15	36.59	36.94	36.94	1.57%	262,961
Nov 21, 2025	36.57	36.71	36.26	36.37	36.37	0.19%	289,893
Nov 20, 2025	36.94	37.17	36.23	36.30	36.30	-1.14%	257,312
Nov 19, 2025	37.05	37.45	36.54	36.72	36.72	-0.43%	266,719
Nov 18, 2025	36.78	37.10	36.50	36.88	36.88	0.24%	461,993
Nov 17, 2025	37.10	37.47	36.59	36.79	36.79	1.83%	438,343
Nov 14, 2025	35.73	36.35	35.66	36.13	36.13	-1.07%	437,195
Nov 13, 2025	37.50	37.50	36.37	36.52	36.52	-2.25%	325,454
Nov 12, 2025	37.26	37.70	37.10	37.36	37.36	1.88%	419,593
Nov 11, 2025	36.36	36.95	36.22	36.67	36.67	0.49%	273,655
Nov 10, 2025	36.75	36.92	36.27	36.49	36.49	0.72%	412,767
Nov 7, 2025	36.47	36.51	35.80	36.23	36.23	0.72%	705,807
Nov 6, 2025	36.19	36.30	35.73	35.97	35.97	0.56%	182,842
Nov 5, 2025	34.96	35.96	34.92	35.77	35.77	2.26%	218,206
Nov 4, 2025	35.53	35.55	34.97	34.98	34.98	-3.00%	399,580
Nov 3, 2025	35.17	36.11	35.16	36.06	36.06	3.29%	501,253
Oct 31, 2025	34.58	35.12	34.54	34.91	34.91	0.09%	236,603
Oct 30, 2025	34.40	35.30	34.15	34.88	34.88	1.31%	301,500
Oct 29, 2025	34.40	34.74	34.28	34.43	34.43	0.61%	268,461
Oct 28, 2025	34.00	34.41	33.85	34.22	34.22	0.41%	344,379
Oct 27, 2025	34.15	34.30	33.86	34.08	34.08	1.28%	179,518
Oct 24, 2025	33.37	33.86	33.37	33.65	33.65	1.48%	225,511
Oct 23, 2025	33.25	33.45	33.16	33.16	33.16	0.18%	168,084
Oct 22, 2025	32.95	33.23	32.78	33.10	33.10	0.88%	394,727
Oct 21, 2025	33.00	33.24	32.81	32.81	32.81	-1.03%	209,643
Oct 20, 2025	32.92	33.22	32.86	33.15	33.15	1.25%	181,547
Oct 17, 2025	32.69	32.90	32.41	32.74	32.74	-0.09%	289,827
Oct 16, 2025	32.56	33.28	32.50	32.77	32.77	1.64%	477,024
Oct 15, 2025	31.56	32.31	31.56	32.24	32.24	3.63%	345,785
Oct 14, 2025	30.79	31.36	30.64	31.11	31.11	0.16%	410,286
Oct 13, 2025	30.84	31.06	30.68	31.06	31.06	1.77%	261,768
Oct 10, 2025	31.14	31.30	30.40	30.52	30.52	-2.55%	386,656
Oct 9, 2025	31.15	31.53	30.96	31.32	31.32	0.90%	563,413