Banco de Chile (BCH)
NYSE: BCH · Real-Time Price · USD
37.35
0.00 (0.00%)
At close: Nov 26, 2025, 1:00 PM EST
37.57
+0.22 (0.59%)
Pre-market: Nov 28, 2025, 4:05 AM EST
Banco de Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 30.33 | 31.14 | 30.33 | 31.04 | 31.04 | 3.43% | 269,108 |
| Oct 7, 2025 | 30.53 | 30.67 | 29.98 | 30.01 | 30.01 | -1.44% | 325,181 |
| Oct 6, 2025 | 30.60 | 30.93 | 30.40 | 30.45 | 30.45 | -0.49% | 319,607 |
| Oct 3, 2025 | 29.87 | 30.61 | 29.80 | 30.60 | 30.60 | 2.65% | 458,938 |
| Oct 2, 2025 | 30.43 | 30.45 | 29.71 | 29.81 | 29.81 | -2.04% | 509,857 |
| Oct 1, 2025 | 30.42 | 30.72 | 30.36 | 30.43 | 30.43 | 0.43% | 287,028 |
| Sep 30, 2025 | 30.24 | 30.33 | 30.13 | 30.30 | 30.30 | 0.46% | 286,884 |
| Sep 29, 2025 | 30.20 | 30.37 | 29.95 | 30.16 | 30.16 | 0.53% | 314,523 |
| Sep 26, 2025 | 30.37 | 30.61 | 30.00 | 30.00 | 30.00 | -0.43% | 247,149 |
| Sep 25, 2025 | 30.51 | 30.69 | 30.06 | 30.13 | 30.13 | -1.60% | 287,012 |
| Sep 24, 2025 | 30.73 | 30.92 | 30.40 | 30.62 | 30.62 | 0.03% | 329,032 |
| Sep 23, 2025 | 29.83 | 30.85 | 29.83 | 30.61 | 30.61 | 2.96% | 683,632 |
| Sep 22, 2025 | 29.58 | 29.77 | 29.36 | 29.73 | 29.73 | 1.33% | 479,497 |
| Sep 19, 2025 | 29.39 | 29.68 | 29.11 | 29.34 | 29.34 | 0.14% | 247,320 |
| Sep 18, 2025 | 29.73 | 29.99 | 29.26 | 29.30 | 29.30 | -1.61% | 237,100 |