Banco de Chile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	42.15	42.75	42.06	42.35	42.35	-1.33%	191,980
Sep 3, 2026	42.81	43.12	42.30	42.92	42.92	1.27%	323,384
Sep 2, 2026	41.85	42.40	41.50	42.38	42.38	2.24%	535,180
Sep 1, 2026	40.90	41.76	40.90	41.45	41.45	0.83%	271,715
Aug 31, 2026	41.84	41.84	41.05	41.11	41.11	-1.25%	279,280
Aug 28, 2026	41.75	41.96	41.26	41.63	41.63	0.07%	150,010
Aug 27, 2026	41.68	41.88	41.18	41.60	41.60	-0.07%	234,888
Aug 26, 2026	42.79	42.84	41.34	41.63	41.63	-2.39%	282,160
Aug 25, 2026	43.02	43.05	42.41	42.65	42.65	-0.91%	418,591
Aug 24, 2026	41.98	43.14	41.98	43.04	43.04	1.99%	246,848
Aug 21, 2026	41.61	42.48	41.23	42.20	42.20	2.80%	240,766
Aug 20, 2026	41.63	41.63	40.64	41.05	41.05	-1.70%	252,576
Aug 19, 2026	41.44	42.03	41.33	41.76	41.76	1.63%	447,113
Aug 18, 2026	40.91	41.33	40.70	41.09	41.09	-	277,647
Aug 17, 2026	40.65	41.28	40.35	41.09	41.09	0.98%	215,503
Aug 14, 2026	40.87	41.01	40.41	40.69	40.69	0.35%	153,011
Aug 13, 2026	39.90	40.61	39.64	40.55	40.55	1.63%	341,949
Aug 12, 2026	41.15	41.43	39.89	39.90	39.90	-2.44%	252,520
Aug 11, 2026	41.43	41.78	40.80	40.90	40.90	-1.42%	310,249
Aug 10, 2026	41.24	41.70	40.91	41.49	41.49	0.17%	179,833
Aug 7, 2026	42.29	42.68	41.13	41.42	41.42	-1.76%	603,218
Aug 6, 2026	41.78	42.56	41.65	42.16	42.16	1.25%	176,433
Aug 5, 2026	41.51	42.18	41.51	41.64	41.64	0.63%	201,316
Aug 4, 2026	42.00	42.00	41.38	41.38	41.38	-0.41%	436,084
Aug 3, 2026	41.76	42.05	40.87	41.55	41.55	0.48%	454,911
Jul 31, 2026	42.40	42.40	41.13	41.35	41.35	-2.13%	355,178
Jul 30, 2026	41.48	42.34	41.48	42.25	42.25	3.58%	245,586
Jul 29, 2026	40.16	41.37	39.60	40.79	40.79	0.87%	318,928
Jul 28, 2026	41.06	41.59	40.41	40.44	40.44	-2.32%	183,012
Jul 27, 2026	41.35	42.00	41.15	41.40	41.40	1.67%	289,864
Jul 24, 2026	40.68	41.25	40.34	40.72	40.72	0.25%	216,731
Jul 23, 2026	41.27	41.41	40.17	40.62	40.62	-2.03%	272,608
Jul 22, 2026	40.86	41.53	40.46	41.46	41.46	1.74%	227,203
Jul 21, 2026	40.75	41.13	40.37	40.75	40.75	1.60%	295,783
Jul 20, 2026	40.16	40.39	39.66	40.11	40.11	-0.07%	162,628
Jul 17, 2026	39.46	40.27	38.97	40.14	40.14	0.55%	352,630
Jul 16, 2026	40.78	40.85	39.79	39.92	39.92	-2.32%	239,308
Jul 15, 2026	41.30	41.46	40.26	40.87	40.87	-0.24%	225,198
Jul 14, 2026	40.29	41.14	40.20	40.97	40.97	2.81%	285,863
Jul 13, 2026	40.61	40.82	39.60	39.85	39.85	-2.33%	205,077
Jul 10, 2026	40.29	41.16	40.25	40.80	40.80	1.64%	307,802
Jul 9, 2026	39.96	40.65	39.75	40.14	40.14	1.18%	200,447
Jul 8, 2026	40.03	40.37	39.45	39.67	39.67	-2.10%	234,266
Jul 7, 2026	39.91	40.63	39.70	40.52	40.52	1.20%	356,333
Jul 6, 2026	39.92	40.40	39.61	40.04	40.04	1.68%	429,836
Jul 2, 2026	39.28	39.71	38.80	39.38	39.38	1.39%	209,587
Jul 1, 2026	39.35	39.56	38.80	38.84	38.84	-2.31%	275,986
Jun 30, 2026	39.00	39.78	38.94	39.76	39.76	1.82%	650,144
Jun 29, 2026	38.70	39.32	38.46	39.05	39.05	0.36%	118,950
Jun 26, 2026	38.70	39.67	38.46	38.91	38.91	0.23%	333,116