Banco de Chile (BCH)
NYSE: BCH · Real-Time Price · USD
34.98
-1.08 (-3.00%)
Nov 4, 2025, 4:00 PM EST - Market closed
Banco de Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 17, 2025 | 30.02 | 30.16 | 29.66 | 29.78 | 29.78 | -1.13% | 386,902 |
| Sep 16, 2025 | 30.03 | 30.20 | 29.95 | 30.12 | 30.12 | 0.70% | 340,151 |
| Sep 15, 2025 | 30.17 | 30.32 | 29.79 | 29.91 | 29.91 | -0.30% | 300,872 |
| Sep 12, 2025 | 30.82 | 31.02 | 29.92 | 30.00 | 30.00 | -3.13% | 292,803 |
| Sep 11, 2025 | 30.21 | 31.11 | 30.21 | 30.97 | 30.97 | 2.75% | 435,097 |
| Sep 10, 2025 | 30.33 | 30.51 | 29.98 | 30.14 | 30.14 | - | 211,096 |
| Sep 9, 2025 | 29.73 | 30.37 | 29.64 | 30.14 | 30.14 | 1.38% | 319,098 |
| Sep 8, 2025 | 30.40 | 30.54 | 29.68 | 29.73 | 29.73 | -2.27% | 473,385 |
| Sep 5, 2025 | 30.00 | 30.46 | 29.88 | 30.42 | 30.42 | 2.22% | 1,062,525 |
| Sep 4, 2025 | 29.16 | 29.83 | 29.00 | 29.76 | 29.76 | 1.19% | 259,595 |
| Sep 3, 2025 | 28.95 | 29.50 | 28.95 | 29.41 | 29.41 | 1.69% | 199,354 |
| Sep 2, 2025 | 28.52 | 28.95 | 28.31 | 28.92 | 28.92 | 0.66% | 185,531 |
| Aug 29, 2025 | 28.40 | 28.79 | 28.40 | 28.73 | 28.73 | 0.88% | 127,714 |
| Aug 28, 2025 | 28.48 | 28.76 | 28.37 | 28.48 | 28.48 | 0.28% | 231,786 |
| Aug 27, 2025 | 28.47 | 28.55 | 28.29 | 28.40 | 28.40 | -0.18% | 225,397 |
| Aug 26, 2025 | 28.53 | 28.73 | 28.26 | 28.45 | 28.45 | -0.49% | 193,491 |