Skip to main content
Banco de Chile (BCH)
NYSE: BCH · Real-Time Price · USD
31.18
-0.29 (-0.92%)
At close: May 16, 2025, 4:00 PM
31.16
-0.02 (-0.06%)
After-hours: May 16, 2025, 7:00 PM EDT

Banco de Chile Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 16, 202531.4731.4730.7231.1831.18-0.92%175,312
May 15, 202531.7531.8431.3031.4731.47-0.69%232,767
May 14, 202530.9931.7730.9931.6931.693.06%291,332
May 13, 202530.2730.8130.2730.7530.751.62%244,139
May 12, 202530.1830.7129.9630.2630.26-0.72%311,636
May 9, 202530.9130.9930.3530.4830.48-0.81%256,395
May 8, 202530.5530.9030.4930.7330.730.59%232,993
May 7, 202530.4830.9530.4530.5530.550.13%302,853
May 6, 202529.5830.5729.5030.5130.512.97%267,907
May 5, 202529.5029.8629.4629.6329.630.44%100,458
May 2, 202529.8429.8429.2229.5029.500.58%384,073
May 1, 202529.4130.1529.1229.3329.33-0.64%170,629
Apr 30, 202529.9929.9929.2329.5229.52-1.89%277,240
Apr 29, 202530.4830.8129.9830.0930.09-1.18%280,388
Apr 28, 202530.8030.8330.1730.4530.45-0.72%445,419
Apr 25, 202530.6530.7630.3930.6730.670.13%245,308
Apr 24, 202529.9930.8229.8730.6330.632.68%460,861
Apr 23, 202529.4930.2129.4129.8329.831.84%457,472
Apr 22, 202528.6929.3328.5729.2929.293.13%439,939
Apr 21, 202528.1328.4227.9828.4028.401.54%265,043
Apr 17, 202527.9028.2127.6827.9727.970.76%160,047
Apr 16, 202527.5727.8127.3927.7627.761.17%301,119
Apr 15, 202526.9927.5526.9727.4427.442.01%206,902
Apr 14, 202526.4327.0426.4326.9026.901.70%291,403
Apr 11, 202525.5226.6025.5226.4526.453.97%311,366
Apr 10, 202525.8125.9325.0125.4425.44-1.59%383,752
Apr 9, 202524.4025.8624.2125.8525.856.12%653,341
Apr 8, 202525.3225.3224.0924.3624.36-1.93%479,621
Apr 7, 202524.8825.9023.6624.8424.84-3.16%651,682
Apr 4, 202526.3926.4025.5125.6525.65-5.73%911,317
Apr 3, 202526.7727.4026.5327.2127.211.68%698,819
Apr 2, 202526.6126.7626.4726.7626.760.15%295,208
Apr 1, 202526.5026.7626.2926.7226.720.87%328,588
Mar 31, 202526.4126.5426.2026.4926.49-0.38%279,141
Mar 28, 202526.8226.8226.4826.5926.59-1.37%201,971
Mar 27, 202526.9727.1126.8626.9626.96-0.44%179,811
Mar 26, 202527.1027.1826.8727.0827.08-129,012
Mar 25, 202527.1927.3026.9327.0827.080.26%220,077
Mar 24, 202527.1027.3926.8927.0127.012.43%543,474
Mar 21, 202525.9126.3825.8126.3726.37-5.31%631,174
Mar 20, 202528.4728.5227.7027.8525.79-2.25%430,445
Mar 19, 202528.4228.5828.3628.4926.390.28%246,477
Mar 18, 202528.5428.6428.4028.4126.310.25%403,430
Mar 17, 202527.8628.3627.8628.3426.252.35%192,496
Mar 14, 202527.4127.8127.3327.6925.641.80%183,642
Mar 13, 202526.8127.2326.6927.2025.191.30%278,287
Mar 12, 202527.0327.0326.6926.8524.87-0.11%310,120
Mar 11, 202526.7127.0226.6926.8824.891.17%513,629
Mar 10, 202526.9427.1126.4026.5724.61-2.60%284,693
Mar 7, 202526.9727.3126.9027.2825.271.22%316,459