Banco de Chile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	39.79	40.30	39.15	40.11	40.11	0.83%	587,482
Jan 15, 2026	41.00	41.14	39.57	39.78	39.78	-3.49%	423,878
Jan 14, 2026	40.84	41.32	40.70	41.22	41.22	0.91%	275,640
Jan 13, 2026	41.17	41.18	40.45	40.85	40.85	-0.90%	509,846
Jan 12, 2026	41.20	41.37	40.88	41.22	41.22	2.03%	143,875
Jan 9, 2026	40.46	40.68	40.25	40.40	40.40	-0.15%	142,487
Jan 8, 2026	40.03	40.64	39.87	40.46	40.46	1.63%	220,389
Jan 7, 2026	40.04	40.04	39.38	39.81	39.81	-0.47%	287,042
Jan 6, 2026	39.98	40.76	39.73	40.00	40.00	1.91%	349,508
Jan 5, 2026	38.55	39.38	38.40	39.25	39.25	2.72%	255,196
Jan 2, 2026	38.58	38.83	37.92	38.21	38.21	0.55%	245,676
Dec 31, 2025	38.09	38.71	37.80	38.00	38.00	-0.26%	124,163
Dec 30, 2025	38.25	38.51	37.94	38.10	38.10	0.13%	104,188
Dec 29, 2025	38.22	38.34	38.01	38.05	38.05	-0.81%	94,330
Dec 26, 2025	38.24	38.50	38.15	38.36	38.36	0.55%	93,749
Dec 24, 2025	37.96	38.22	37.90	38.15	38.15	0.79%	42,382
Dec 23, 2025	38.00	38.20	37.68	37.85	37.85	-0.89%	245,181
Dec 22, 2025	37.90	38.20	37.79	38.19	38.19	1.33%	152,118
Dec 19, 2025	37.75	38.15	37.58	37.69	37.69	0.51%	167,301
Dec 18, 2025	37.17	37.70	37.15	37.50	37.50	1.71%	140,424
Dec 17, 2025	37.00	37.23	36.81	36.87	36.87	-1.13%	272,903
Dec 16, 2025	37.94	37.95	37.21	37.29	37.29	-2.69%	302,594
Dec 15, 2025	38.78	38.93	38.11	38.32	38.32	-1.34%	200,632
Dec 12, 2025	39.07	39.19	38.35	38.84	38.84	1.17%	344,741
Dec 11, 2025	38.00	38.73	38.00	38.39	38.39	1.35%	166,479
Dec 10, 2025	37.76	38.08	37.60	37.88	37.88	0.48%	174,756
Dec 9, 2025	37.41	37.70	37.19	37.70	37.70	1.18%	165,907
Dec 8, 2025	37.34	37.41	36.80	37.26	37.26	0.43%	233,133
Dec 5, 2025	38.36	38.73	37.05	37.10	37.10	-3.69%	413,709
Dec 4, 2025	38.27	38.58	38.16	38.52	38.52	0.92%	198,775
Dec 3, 2025	38.55	38.66	37.82	38.17	38.17	-0.91%	289,031
Dec 2, 2025	38.20	38.57	37.88	38.52	38.52	1.58%	178,452
Dec 1, 2025	37.67	37.97	37.66	37.92	37.92	0.37%	123,348
Nov 28, 2025	37.62	38.00	37.62	37.78	37.78	1.15%	118,310
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%	262,962
Nov 21, 2025	36.57	36.71	36.26	36.37	36.37	0.19%	289,933
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