Banco de Chile (BCH)
NYSE: BCH · Real-Time Price · USD
26.42
-0.18 (-0.66%)
Mar 31, 2025, 9:41 AM EDT - Market open
Banco de Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 26.82 | 26.82 | 26.48 | 26.59 | 26.59 | -1.37% | 201,971 |
| Mar 27, 2025 | 26.97 | 27.11 | 26.86 | 26.96 | 26.96 | -0.44% | 179,811 |
| Mar 26, 2025 | 27.10 | 27.18 | 26.87 | 27.08 | 27.08 | - | 129,012 |
| Mar 25, 2025 | 27.19 | 27.30 | 26.93 | 27.08 | 27.08 | 0.26% | 220,077 |
| Mar 24, 2025 | 27.10 | 27.39 | 26.89 | 27.01 | 27.01 | 2.43% | 543,474 |
| Mar 21, 2025 | 25.91 | 26.38 | 25.81 | 26.37 | 26.37 | -5.31% | 631,174 |
| Mar 20, 2025 | 28.47 | 28.52 | 27.70 | 27.85 | 25.79 | -2.25% | 430,445 |
| Mar 19, 2025 | 28.42 | 28.58 | 28.36 | 28.49 | 26.39 | 0.28% | 246,477 |
| Mar 18, 2025 | 28.54 | 28.64 | 28.40 | 28.41 | 26.31 | 0.25% | 403,430 |
| Mar 17, 2025 | 27.86 | 28.36 | 27.86 | 28.34 | 26.25 | 2.35% | 192,496 |
| Mar 14, 2025 | 27.41 | 27.81 | 27.33 | 27.69 | 25.64 | 1.80% | 183,642 |
| Mar 13, 2025 | 26.81 | 27.23 | 26.69 | 27.20 | 25.19 | 1.30% | 278,287 |
| Mar 12, 2025 | 27.03 | 27.03 | 26.69 | 26.85 | 24.87 | -0.11% | 310,120 |
| Mar 11, 2025 | 26.71 | 27.02 | 26.69 | 26.88 | 24.89 | 1.17% | 513,629 |
| Mar 10, 2025 | 26.94 | 27.11 | 26.40 | 26.57 | 24.61 | -2.60% | 284,693 |
| Mar 7, 2025 | 26.97 | 27.31 | 26.90 | 27.28 | 25.27 | 1.22% | 316,459 |
| Mar 6, 2025 | 27.07 | 27.32 | 26.88 | 26.95 | 24.96 | -0.74% | 469,754 |
| Mar 5, 2025 | 26.99 | 27.22 | 26.81 | 27.15 | 25.14 | 2.34% | 239,734 |
| Mar 4, 2025 | 26.35 | 26.74 | 26.24 | 26.53 | 24.57 | 0.99% | 382,116 |
| Mar 3, 2025 | 26.28 | 26.69 | 26.13 | 26.27 | 24.33 | 1.39% | 398,000 |
| Feb 28, 2025 | 26.22 | 26.32 | 25.78 | 25.91 | 24.00 | -1.11% | 231,126 |
| Feb 27, 2025 | 26.33 | 26.39 | 25.94 | 26.20 | 24.26 | -1.09% | 243,239 |
| Feb 26, 2025 | 26.68 | 26.75 | 26.48 | 26.49 | 24.53 | -1.05% | 255,080 |
| Feb 25, 2025 | 26.84 | 26.95 | 26.66 | 26.77 | 24.79 | 0.64% | 171,911 |
| Feb 24, 2025 | 26.41 | 26.78 | 26.41 | 26.60 | 24.64 | 0.87% | 190,791 |
| Feb 21, 2025 | 26.61 | 26.91 | 26.29 | 26.37 | 24.42 | -0.98% | 511,775 |
| Feb 20, 2025 | 26.46 | 26.71 | 26.46 | 26.63 | 24.66 | 1.18% | 345,301 |
| Feb 19, 2025 | 26.18 | 26.56 | 26.18 | 26.32 | 24.38 | -0.23% | 218,596 |
| Feb 18, 2025 | 26.79 | 26.81 | 26.23 | 26.38 | 24.43 | -1.46% | 241,247 |
| Feb 14, 2025 | 26.49 | 26.96 | 26.30 | 26.77 | 24.79 | 1.90% | 262,906 |
| Feb 13, 2025 | 26.25 | 26.49 | 26.13 | 26.27 | 24.33 | 0.19% | 288,473 |
| Feb 12, 2025 | 26.13 | 26.56 | 26.13 | 26.22 | 24.28 | 0.96% | 424,840 |
| Feb 11, 2025 | 25.79 | 26.12 | 25.69 | 25.97 | 24.05 | 0.19% | 229,384 |
| Feb 10, 2025 | 25.89 | 26.06 | 25.73 | 25.92 | 24.01 | 0.70% | 179,902 |
| Feb 7, 2025 | 25.66 | 25.77 | 25.54 | 25.74 | 23.84 | 0.27% | 108,163 |
| Feb 6, 2025 | 25.33 | 25.73 | 25.33 | 25.67 | 23.77 | 1.50% | 125,696 |
| Feb 5, 2025 | 25.14 | 25.39 | 25.11 | 25.29 | 23.42 | 0.60% | 99,728 |
| Feb 4, 2025 | 24.73 | 25.20 | 24.73 | 25.14 | 23.28 | 1.99% | 117,518 |
| Feb 3, 2025 | 24.41 | 24.66 | 24.25 | 24.65 | 22.83 | -0.36% | 208,852 |
| Jan 31, 2025 | 24.81 | 25.08 | 24.71 | 24.74 | 22.91 | -0.32% | 94,263 |
| Jan 30, 2025 | 24.44 | 24.89 | 24.44 | 24.82 | 22.99 | 2.39% | 107,247 |
| Jan 29, 2025 | 24.28 | 24.38 | 24.12 | 24.24 | 22.45 | 0.29% | 137,666 |
| Jan 28, 2025 | 24.33 | 24.38 | 24.05 | 24.17 | 22.38 | -0.82% | 146,174 |
| Jan 27, 2025 | 24.74 | 24.74 | 24.19 | 24.37 | 22.57 | -1.42% | 149,650 |
| Jan 24, 2025 | 24.31 | 24.73 | 24.31 | 24.72 | 22.89 | 1.77% | 165,833 |
| Jan 23, 2025 | 24.10 | 24.40 | 23.63 | 24.29 | 22.50 | 1.17% | 215,502 |
| Jan 22, 2025 | 24.10 | 24.35 | 24.01 | 24.01 | 22.24 | 0.29% | 160,275 |
| Jan 21, 2025 | 23.88 | 24.05 | 23.84 | 23.94 | 22.17 | 1.87% | 111,017 |
| Jan 17, 2025 | 23.29 | 23.65 | 23.25 | 23.50 | 21.76 | 1.21% | 266,976 |
| Jan 16, 2025 | 23.18 | 23.34 | 23.11 | 23.22 | 21.50 | 0.22% | 125,463 |