Banco de Chile (BCH)
NYSE: BCH · Real-Time Price · USD
31.06
+0.54 (1.77%)
Oct 13, 2025, 4:00 PM EDT - Market closed
Banco de Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 29.04 | 29.21 | 28.57 | 28.59 | 28.59 | -1.48% | 310,503 |
| Aug 22, 2025 | 28.66 | 29.05 | 28.66 | 29.02 | 29.02 | 1.19% | 175,048 |
| Aug 21, 2025 | 28.60 | 28.97 | 28.57 | 28.68 | 28.68 | 0.10% | 176,159 |
| Aug 20, 2025 | 28.79 | 29.00 | 28.48 | 28.65 | 28.65 | -0.42% | 190,705 |
| Aug 19, 2025 | 29.38 | 29.38 | 28.69 | 28.77 | 28.77 | -2.54% | 214,395 |
| Aug 18, 2025 | 29.29 | 29.93 | 29.00 | 29.52 | 29.52 | 0.75% | 266,394 |
| Aug 15, 2025 | 29.11 | 29.37 | 29.01 | 29.30 | 29.30 | 1.10% | 168,352 |
| Aug 14, 2025 | 29.52 | 29.57 | 28.93 | 28.98 | 28.98 | -2.23% | 235,371 |
| Aug 13, 2025 | 29.18 | 29.81 | 29.18 | 29.64 | 29.64 | 1.82% | 208,318 |
| Aug 12, 2025 | 28.89 | 29.20 | 28.76 | 29.11 | 29.11 | 1.32% | 193,303 |
| Aug 11, 2025 | 29.05 | 29.23 | 28.73 | 28.73 | 28.73 | -0.90% | 400,559 |
| Aug 8, 2025 | 28.50 | 29.00 | 28.41 | 28.99 | 28.99 | 1.97% | 219,285 |
| Aug 7, 2025 | 27.85 | 28.45 | 27.69 | 28.43 | 28.43 | 2.49% | 245,358 |
| Aug 6, 2025 | 28.12 | 28.13 | 27.69 | 27.74 | 27.74 | -1.21% | 295,316 |
| Aug 5, 2025 | 28.10 | 28.31 | 27.94 | 28.08 | 28.08 | 0.50% | 294,117 |
| Aug 4, 2025 | 27.78 | 28.04 | 27.78 | 27.94 | 27.94 | 1.27% | 228,182 |