Skip to main content
Banco de Chile (BCH)
NYSE: BCH · Real-Time Price · USD
22.74
+0.18 (0.80%)
At close: Dec 24, 2024, 12:55 PM
22.78
+0.04 (0.18%)
After-hours: Dec 24, 2024, 1:00 PM EST

Banco de Chile Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 202422.9022.9022.5222.5622.56-1.36%125,496
Dec 20, 202422.7322.9622.6822.8722.870.70%207,822
Dec 19, 202422.7122.8322.6022.7122.710.66%130,381
Dec 18, 202423.2623.3022.5322.5622.56-2.55%173,184
Dec 17, 202423.4023.5123.1523.1523.15-1.74%655,158
Dec 16, 202423.5323.7423.4323.5623.560.13%460,330
Dec 13, 202423.4223.6023.3723.5323.530.09%545,215
Dec 12, 202423.3423.5323.3023.5123.510.34%401,731
Dec 11, 202423.3723.4423.1923.4323.430.13%383,643
Dec 10, 202423.3923.5323.3223.4023.400.04%246,878
Dec 9, 202423.4723.6923.3123.3923.390.04%276,124
Dec 6, 202423.5223.5223.2523.3823.38-0.60%388,483
Dec 5, 202423.0923.6323.0823.5223.522.17%287,553
Dec 4, 202423.1723.2422.9923.0223.02-0.69%215,802
Dec 3, 202423.0123.2222.9823.1823.181.05%300,906
Dec 2, 202422.7022.9822.6922.9422.940.61%118,818
Nov 29, 202422.7622.9022.7022.8022.80-0.22%62,681
Nov 27, 202422.8823.0522.7822.8522.85-0.13%118,485
Nov 26, 202422.9622.9922.7522.8822.880.26%133,854
Nov 25, 202422.9323.0922.7822.8222.821.20%234,754
Nov 22, 202423.3223.3222.5422.5522.55-3.67%298,987
Nov 21, 202423.3823.4623.2223.4123.410.09%451,143
Nov 20, 202423.2123.4923.1823.3923.390.99%476,803
Nov 19, 202423.0123.2223.0123.1623.160.13%277,399
Nov 18, 202422.9723.2122.9723.1323.130.35%160,541
Nov 15, 202422.9123.0822.8723.0523.050.70%175,712
Nov 14, 202423.0523.1422.8822.8922.89-0.30%187,469
Nov 13, 202423.1123.1322.9622.9622.96-0.69%263,412
Nov 12, 202423.0523.3023.0123.1223.120.09%283,398
Nov 11, 202423.1823.1823.0023.1023.10-0.82%219,960
Nov 8, 202423.4223.4223.1523.2923.29-2.14%419,381
Nov 7, 202423.8323.8923.6123.8023.800.80%256,423
Nov 6, 202423.0623.6322.7023.6123.611.99%123,888
Nov 5, 202423.6223.6623.1323.1523.15-0.90%127,560
Nov 4, 202423.5823.8423.3523.3623.361.13%131,961
Nov 1, 202423.3423.4523.0823.1023.10-0.43%76,014
Oct 31, 202423.4723.4923.2023.2023.20-1.28%139,118
Oct 30, 202423.6423.7923.4623.5023.50-0.72%266,247
Oct 29, 202423.9924.4723.6723.6723.67-2.35%195,947
Oct 28, 202424.5924.6924.1024.2424.24-1.02%165,664
Oct 25, 202424.7524.8424.4924.4924.49-1.05%155,569
Oct 24, 202424.7724.8624.6124.7524.750.24%134,012
Oct 23, 202424.3824.7924.3824.6924.690.61%125,380
Oct 22, 202424.6924.8224.4024.5424.54-0.08%91,242
Oct 21, 202424.5024.6424.3424.5624.56-0.16%104,409
Oct 18, 202424.2724.7024.1824.6024.601.40%86,696
Oct 17, 202424.6124.6124.2624.2624.26-1.70%151,113
Oct 16, 202424.3824.7424.3124.6824.681.86%132,394
Oct 15, 202424.4924.5124.2024.2324.23-1.74%153,514
Oct 14, 202424.3924.7224.3724.6624.660.74%104,928
Oct 11, 202424.3924.5624.3624.4824.480.49%71,847
Oct 10, 202424.1524.3624.0524.3624.360.79%126,457
Oct 9, 202424.2024.2623.9324.1724.17-0.70%133,771
Oct 8, 202424.0124.3823.9324.3424.340.58%232,792
Oct 7, 202424.5024.5023.9224.2024.20-1.18%123,398
Oct 4, 202424.5424.5824.1624.4924.490.37%118,071
Oct 3, 202424.1824.4823.9524.4024.400.08%268,980
Oct 2, 202424.9325.0324.3824.3824.38-2.60%123,662
Oct 1, 202425.4425.4424.9325.0325.03-1.11%264,147
Sep 30, 202425.4625.5125.0925.3125.31-0.82%206,936
Sep 27, 202425.9325.9725.4425.5225.52-0.47%147,308
Sep 26, 202425.1825.7825.1825.6425.643.10%278,664
Sep 25, 202425.0025.0024.6224.8724.87-0.36%224,972
Sep 24, 202424.9925.0024.8524.9624.961.96%134,331
Sep 23, 202424.5224.8324.4424.4824.480.33%197,447
Sep 20, 202424.5724.5724.2024.4024.40-0.65%130,385
Sep 19, 202424.6924.7724.4924.5624.560.49%115,445
Sep 18, 202424.5324.6224.3024.4424.440.12%62,147
Sep 17, 202424.9424.9424.4124.4124.41-2.32%51,272
Sep 16, 202425.0225.0424.8324.9924.99-153,939
Sep 13, 202424.8025.1624.7624.9924.990.93%130,734
Sep 12, 202424.7024.7924.4724.7624.761.27%153,977
Sep 11, 202424.3624.5224.3224.4524.450.62%146,582
Sep 10, 202424.4824.4824.1024.3024.30-0.41%148,817
Sep 9, 202424.5124.6424.4024.4024.40-0.04%94,716
Sep 6, 202425.0125.1024.3424.4124.41-2.36%232,780
Sep 5, 202425.0625.0924.8125.0025.000.36%130,610
Sep 4, 202424.9225.2524.9024.9124.91-0.68%133,110
Sep 3, 202425.1525.1624.8225.0825.08-1.07%175,096
Aug 30, 202425.2325.4525.0625.3525.350.88%262,602
Aug 29, 202425.1325.2624.9425.1325.13-0.24%187,771
Aug 28, 202425.4225.4225.0425.1925.19-1.14%127,843
Aug 27, 202425.7225.7225.2325.4825.48-0.47%114,572
Aug 26, 202425.3025.7025.3025.6025.600.20%165,288
Aug 23, 202425.4225.6425.1625.5525.551.19%151,774
Aug 22, 202425.4825.4825.0925.2525.25-0.71%173,078
Aug 21, 202425.6625.6625.3025.4325.43-0.43%167,088
Aug 20, 202424.9825.5424.9425.5425.541.92%228,353
Aug 19, 202424.7625.0624.5725.0625.061.21%131,953
Aug 16, 202424.8724.9124.5424.7624.76-0.60%196,981
Aug 15, 202424.7925.1324.4124.9124.911.26%145,810
Aug 14, 202424.3724.6124.2924.6024.600.86%264,625
Aug 13, 202424.2224.4824.1024.3924.391.25%163,804
Aug 12, 202423.5424.1523.5424.0924.092.34%111,056
Aug 9, 202423.3623.5723.3623.5423.540.38%180,730
Aug 8, 202423.2723.4723.0323.4523.451.52%215,975
Aug 7, 202423.4923.4922.7523.1023.10-0.35%157,962
Aug 6, 202422.9023.2422.8923.1823.181.13%247,872
Aug 5, 202422.7022.9422.5122.9222.92-1.80%272,124
Aug 2, 202423.2223.4723.1523.3423.34-0.34%200,923