Banco de Chile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	38.80	39.28	38.74	39.19	39.19	1.42%	157,564
Nov 12, 2026	38.86	39.42	38.63	38.64	38.64	-1.48%	308,883
Nov 11, 2026	39.07	39.66	39.00	39.22	39.22	0.03%	263,330
Nov 10, 2026	39.06	39.35	38.86	39.21	39.21	-0.08%	253,072
Nov 9, 2026	39.63	39.74	39.18	39.24	39.24	1.50%	187,788
Nov 6, 2026	38.51	39.03	38.51	38.66	38.66	-0.23%	224,783
Nov 5, 2026	39.66	39.77	38.23	38.75	38.75	-1.87%	305,473
Nov 4, 2026	39.10	39.66	38.65	39.49	39.49	4.39%	294,961
Nov 3, 2026	37.98	38.17	37.53	37.83	37.83	0.03%	337,860
Nov 2, 2026	37.24	38.30	37.21	37.82	37.82	3.47%	352,070
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%	225,977
Oct 15, 2026	38.99	39.37	38.88	39.10	39.10	0.15%	391,772
Oct 14, 2026	38.88	39.18	38.56	39.04	39.04	-0.15%	572,499
Oct 13, 2026	38.66	39.32	38.46	39.10	39.10	0.41%	360,757
Oct 12, 2026	38.85	39.02	38.35	38.94	38.94	0.13%	105,220
Oct 9, 2026	38.92	38.97	38.38	38.89	38.89	0.36%	382,362
Oct 8, 2026	37.77	38.79	37.77	38.75	38.75	2.30%	575,556
Oct 7, 2026	38.44	38.44	37.61	37.88	37.88	-2.04%	535,478
Oct 6, 2026	39.76	39.78	38.48	38.67	38.67	-1.90%	640,449
Oct 5, 2026	39.02	39.55	38.59	39.42	39.42	2.42%	604,112
Oct 2, 2026	39.19	39.22	37.94	38.49	38.49	-1.23%	673,045
Oct 1, 2026	39.44	39.48	38.24	38.97	38.97	-2.60%	316,445
Sep 30, 2026	40.37	40.46	39.90	40.01	40.01	-0.60%	283,402
Sep 29, 2026	41.21	41.30	40.05	40.25	40.25	-2.90%	256,800
Sep 28, 2026	41.42	42.14	41.41	41.45	41.45	-1.40%	190,478
Sep 25, 2026	41.67	42.26	41.40	42.04	42.04	1.30%	253,830
Sep 24, 2026	41.76	41.89	41.27	41.50	41.50	-0.72%	490,195
Sep 23, 2026	41.98	42.61	41.80	41.80	41.80	-1.16%	582,988
Sep 22, 2026	41.78	42.62	41.78	42.29	42.29	1.61%	339,600
Sep 21, 2026	41.33	42.10	41.10	41.62	41.62	2.01%	201,161
Sep 18, 2026	41.42	41.42	40.56	40.80	40.80	-1.43%	83,367
Sep 17, 2026	41.50	41.66	40.82	41.39	41.39	0.71%	222,107
Sep 16, 2026	41.48	41.85	40.77	41.10	41.10	-0.84%	299,556
Sep 15, 2026	41.36	41.68	41.10	41.45	41.45	0.05%	325,829
Sep 14, 2026	41.48	41.60	40.25	41.43	41.43	-0.70%	258,403
Sep 11, 2026	42.11	42.12	41.51	41.72	41.72	-0.33%	338,458
Sep 10, 2026	41.74	42.24	41.49	41.86	41.86	-0.57%	245,588
Sep 9, 2026	42.11	42.42	41.70	42.10	42.10	-0.64%	224,143
Sep 8, 2026	42.62	42.84	41.91	42.37	42.37	0.05%	314,337
Sep 4, 2026	42.15	42.75	42.06	42.35	42.35	-1.33%	199,286