Banco de Chile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	37.33	37.50	36.47	36.55	36.55	-4.49%	586,662
Oct 29, 2026	38.56	38.76	37.60	38.27	38.27	-0.85%	367,386
Oct 28, 2026	39.33	39.45	38.48	38.60	38.60	-0.82%	377,395
Oct 27, 2026	38.87	39.33	38.55	38.92	38.92	0.49%	460,349
Oct 26, 2026	37.97	38.74	37.32	38.73	38.73	1.04%	455,681
Oct 23, 2026	38.33	38.57	37.97	38.33	38.33	-0.52%	346,849
Oct 22, 2026	39.36	39.51	38.39	38.53	38.53	-2.80%	240,850
Oct 21, 2026	39.70	39.70	39.15	39.64	39.64	-0.15%	430,362
Oct 20, 2026	39.04	39.87	39.03	39.70	39.70	1.87%	152,556
Oct 19, 2026	38.51	39.34	38.51	38.97	38.97	0.15%	234,128
Oct 16, 2026	39.03	39.03	38.55	38.91	38.91	-0.49%	208,532
Oct 15, 2026	38.99	39.37	38.88	39.10	39.10	0.15%	391,770
Oct 14, 2026	38.88	39.18	38.56	39.04	39.04	-0.15%	572,497
Oct 13, 2026	38.66	39.32	38.46	39.10	39.10	0.41%	342,172
Oct 12, 2026	38.85	39.02	38.35	38.94	38.94	0.13%	105,218
Oct 9, 2026	38.92	38.97	38.38	38.89	38.89	0.36%	382,359
Oct 8, 2026	37.77	38.79	37.77	38.75	38.75	2.30%	575,551
Oct 7, 2026	38.44	38.44	37.61	37.88	37.88	-2.04%	490,475
Oct 6, 2026	39.76	39.78	38.48	38.67	38.67	-1.90%	625,445
Oct 5, 2026	39.02	39.55	38.59	39.42	39.42	2.42%	604,103
Oct 2, 2026	39.19	39.22	37.94	38.49	38.49	-1.23%	673,038
Oct 1, 2026	39.44	39.48	38.24	38.97	38.97	-2.60%	316,439
Sep 30, 2026	40.37	40.46	39.90	40.01	40.01	-0.60%	283,400
Sep 29, 2026	41.21	41.30	40.05	40.25	40.25	-2.90%	256,795
Sep 28, 2026	41.42	42.14	41.41	41.45	41.45	-1.40%	179,386
Sep 25, 2026	41.67	42.26	41.40	42.04	42.04	1.30%	253,827
Sep 24, 2026	41.76	41.89	41.27	41.50	41.50	-0.72%	490,193
Sep 23, 2026	41.98	42.61	41.80	41.80	41.80	-1.16%	582,398
Sep 22, 2026	41.78	42.62	41.78	42.29	42.29	1.61%	339,596
Sep 21, 2026	41.33	42.10	41.10	41.62	41.62	2.01%	191,160
Sep 18, 2026	41.42	41.42	40.56	40.80	40.80	-1.43%	83,338
Sep 17, 2026	41.50	41.66	40.82	41.39	41.39	0.71%	222,103
Sep 16, 2026	41.48	41.85	40.77	41.10	41.10	-0.84%	299,552
Sep 15, 2026	41.36	41.68	41.10	41.45	41.45	0.05%	325,825
Sep 14, 2026	41.48	41.60	40.25	41.43	41.43	-0.70%	249,959
Sep 11, 2026	42.11	42.12	41.51	41.72	41.72	-0.33%	338,453
Sep 10, 2026	41.74	42.24	41.49	41.86	41.86	-0.57%	245,584
Sep 9, 2026	42.11	42.42	41.70	42.10	42.10	-0.64%	224,139
Sep 8, 2026	42.62	42.84	41.91	42.37	42.37	0.05%	314,335
Sep 4, 2026	42.15	42.75	42.06	42.35	42.35	-1.33%	191,980
Sep 3, 2026	42.81	43.12	42.30	42.92	42.92	1.27%	323,384
Sep 2, 2026	41.85	42.40	41.50	42.38	42.38	2.24%	535,180
Sep 1, 2026	40.90	41.76	40.90	41.45	41.45	0.83%	271,715
Aug 31, 2026	41.84	41.84	41.05	41.11	41.11	-1.25%	279,280
Aug 28, 2026	41.75	41.96	41.26	41.63	41.63	0.07%	150,010
Aug 27, 2026	41.68	41.88	41.18	41.60	41.60	-0.07%	234,888
Aug 26, 2026	42.79	42.84	41.34	41.63	41.63	-2.39%	282,160
Aug 25, 2026	43.02	43.05	42.41	42.65	42.65	-0.91%	418,591
Aug 24, 2026	41.98	43.14	41.98	43.04	43.04	1.99%	246,848
Aug 21, 2026	41.61	42.48	41.23	42.20	42.20	2.80%	240,766