Skip to main content
Banco de Chile (BCH)
NYSE: BCH · Real-Time Price · USD
23.36
+0.26 (1.13%)
Nov 4, 2024, 4:00 PM EST - Market closed

Banco de Chile Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202423.5823.8423.3523.3623.361.13%131,961
Nov 1, 202423.3423.4523.0823.1023.10-0.43%76,014
Oct 31, 202423.4723.4923.2023.2023.20-1.28%139,118
Oct 30, 202423.6423.7923.4623.5023.50-0.72%266,247
Oct 29, 202423.9924.4723.6723.6723.67-2.35%195,947
Oct 28, 202424.5924.6924.1024.2424.24-1.02%165,664
Oct 25, 202424.7524.8424.4924.4924.49-1.05%155,569
Oct 24, 202424.7724.8624.6124.7524.750.24%134,012
Oct 23, 202424.3824.7924.3824.6924.690.61%125,380
Oct 22, 202424.6924.8224.4024.5424.54-0.08%91,242
Oct 21, 202424.5024.6424.3424.5624.56-0.16%104,409
Oct 18, 202424.2724.7024.1824.6024.601.40%86,696
Oct 17, 202424.6124.6124.2624.2624.26-1.70%151,113
Oct 16, 202424.3824.7424.3124.6824.681.86%132,394
Oct 15, 202424.4924.5124.2024.2324.23-1.74%153,514
Oct 14, 202424.3924.7224.3724.6624.660.74%104,928
Oct 11, 202424.3924.5624.3624.4824.480.49%71,847
Oct 10, 202424.1524.3624.0524.3624.360.79%126,457
Oct 9, 202424.2024.2623.9324.1724.17-0.70%133,771
Oct 8, 202424.0124.3823.9324.3424.340.58%232,792
Oct 7, 202424.5024.5023.9224.2024.20-1.18%123,398
Oct 4, 202424.5424.5824.1624.4924.490.37%118,071
Oct 3, 202424.1824.4823.9524.4024.400.08%268,980
Oct 2, 202424.9325.0324.3824.3824.38-2.60%123,662
Oct 1, 202425.4425.4424.9325.0325.03-1.11%264,147
Sep 30, 202425.4625.5125.0925.3125.31-0.82%206,936
Sep 27, 202425.9325.9725.4425.5225.52-0.47%147,308
Sep 26, 202425.1825.7825.1825.6425.643.10%278,664
Sep 25, 202425.0025.0024.6224.8724.87-0.36%224,972
Sep 24, 202424.9925.0024.8524.9624.961.96%134,331
Sep 23, 202424.5224.8324.4424.4824.480.33%197,447
Sep 20, 202424.5724.5724.2024.4024.40-0.65%130,385
Sep 19, 202424.6924.7724.4924.5624.560.49%115,445
Sep 18, 202424.5324.6224.3024.4424.440.12%62,147
Sep 17, 202424.9424.9424.4124.4124.41-2.32%51,272
Sep 16, 202425.0225.0424.8324.9924.99-153,939
Sep 13, 202424.8025.1624.7624.9924.990.93%130,734
Sep 12, 202424.7024.7924.4724.7624.761.27%153,977
Sep 11, 202424.3624.5224.3224.4524.450.62%146,582
Sep 10, 202424.4824.4824.1024.3024.30-0.41%148,817
Sep 9, 202424.5124.6424.4024.4024.40-0.04%94,716
Sep 6, 202425.0125.1024.3424.4124.41-2.36%232,780
Sep 5, 202425.0625.0924.8125.0025.000.36%130,610
Sep 4, 202424.9225.2524.9024.9124.91-0.68%133,110
Sep 3, 202425.1525.1624.8225.0825.08-1.07%175,096
Aug 30, 202425.2325.4525.0625.3525.350.88%262,602
Aug 29, 202425.1325.2624.9425.1325.13-0.24%187,771
Aug 28, 202425.4225.4225.0425.1925.19-1.14%127,843
Aug 27, 202425.7225.7225.2325.4825.48-0.47%114,572
Aug 26, 202425.3025.7025.3025.6025.600.20%165,288
Aug 23, 202425.4225.6425.1625.5525.551.19%151,774
Aug 22, 202425.4825.4825.0925.2525.25-0.71%173,078
Aug 21, 202425.6625.6625.3025.4325.43-0.43%167,088
Aug 20, 202424.9825.5424.9425.5425.541.92%228,353
Aug 19, 202424.7625.0624.5725.0625.061.21%131,953
Aug 16, 202424.8724.9124.5424.7624.76-0.60%196,981
Aug 15, 202424.7925.1324.4124.9124.911.26%145,810
Aug 14, 202424.3724.6124.2924.6024.600.86%264,625
Aug 13, 202424.2224.4824.1024.3924.391.25%163,804
Aug 12, 202423.5424.1523.5424.0924.092.34%111,056
Aug 9, 202423.3623.5723.3623.5423.540.38%180,730
Aug 8, 202423.2723.4723.0323.4523.451.52%215,975
Aug 7, 202423.4923.4922.7523.1023.10-0.35%157,962
Aug 6, 202422.9023.2422.8923.1823.181.13%247,872
Aug 5, 202422.7022.9422.5122.9222.92-1.80%272,124
Aug 2, 202423.2223.4723.1523.3423.34-0.34%200,923
Aug 1, 202423.9824.1123.3623.4223.42-2.09%199,463
Jul 31, 202423.7223.9723.7223.9223.921.61%221,271
Jul 30, 202423.6723.7723.4123.5423.54-0.38%192,543
Jul 29, 202423.6623.6623.4123.6323.63-0.08%199,743
Jul 26, 202423.7123.8423.6223.6523.650.08%135,580
Jul 25, 202423.6923.8723.5723.6323.63-0.25%162,069
Jul 24, 202423.8023.9023.5223.6923.69-0.29%205,779
Jul 23, 202423.6223.8123.5023.7623.76-0.29%192,144
Jul 22, 202423.7023.8823.4223.8323.830.63%245,483
Jul 19, 202423.5223.9923.3823.6823.680.98%303,235
Jul 18, 202423.8623.8623.4223.4523.45-1.59%260,562
Jul 17, 202424.3924.3923.7823.8323.83-2.30%266,305
Jul 16, 202424.2924.5624.2924.3924.391.12%166,638
Jul 15, 202424.3824.4224.0624.1224.12-1.07%155,236
Jul 12, 202424.0524.3823.8024.3824.381.08%154,871
Jul 11, 202424.2324.3924.0224.1224.120.50%195,091
Jul 10, 202423.4524.0123.4524.0024.002.13%127,371
Jul 9, 202423.0023.5623.0023.5023.501.60%142,166
Jul 8, 202423.0323.3123.0223.1323.130.17%123,412
Jul 5, 202423.3123.4122.9823.0923.09-1.20%238,641
Jul 3, 202422.7423.4422.7123.3723.373.04%97,887
Jul 2, 202422.6022.6922.4422.6822.680.93%93,789
Jul 1, 202422.6222.7822.3522.4722.47-0.71%152,677
Jun 28, 202422.5222.8322.4622.6322.630.22%156,184
Jun 27, 202422.7422.9222.5022.5822.58-1.10%130,707
Jun 26, 202422.7122.9022.5622.8322.830.35%126,574
Jun 25, 202422.7422.9022.6322.7522.75-0.18%134,939
Jun 24, 202422.6322.8622.6222.7922.790.71%127,146
Jun 21, 202423.2123.2122.6322.6322.63-2.75%142,069
Jun 20, 202423.0123.2722.8523.2723.271.62%47,599
Jun 18, 202422.9023.1722.7922.9022.900.17%146,964
Jun 17, 202422.8923.0122.7822.8622.86-0.13%164,333
Jun 14, 202422.9622.9822.7222.8922.89-1.34%124,954
Jun 13, 202423.3023.4723.0823.2023.20-0.26%223,676